MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '2099.200  P0.000102.00098.400100.50099.20094371:04:58 pmOptionChart
Jun '2089.075  P0.00090.40086.35088.97589.075218721:04:59 pmOptionChart
Aug '2090.625  P0.00091.12587.85090.37590.625115511:04:59 pmOptionChart
Oct '2094.425  P0.00094.97591.70094.07594.42563981:04:58 pmOptionChart
Dec '2098.350  P0.00099.05095.82597.60098.35046271:03:55 pmOptionChart
Feb '21102.575  P0.000103.275100.100102.450102.57519611:02:47 pmOptionChart
Feeder Cattle
Apr '20120.050  P0.000122.000117.625119.625120.05018141:04:59 pmOptionChart
May '20120.900  P0.000122.525118.300120.200120.90045431:04:59 pmOptionChart
Aug '20126.925  P0.000127.975123.900126.300126.92526771:04:59 pmOptionChart
Sep '20127.225  P0.000128.050124.075126.550127.2258971:02:24 pmOptionChart
Oct '20127.850  P0.000128.450124.725127.825127.8506711:04:30 pmOptionChart
Nov '20127.950  P0.000129.900125.475129.900127.9501171:03:48 pmOptionChart
Jan '21127.225  P0.000129.000125.125129.000127.225641:03:48 pmOptionChart
Mar '21125.425  P0.000125.500125.000125.000125.425312:15:34 pmOptionChart
Lean Hogs
Apr '2053.950  P0.00058.25053.95058.10053.95098341:04:59 pmOptionChart
May '2053.125  P0.00056.35053.12556.35053.125107412:57:42 pmOptionChart
Jun '2059.775  P0.00063.25059.75063.22559.775218071:04:57 pmOptionChart
Jul '2063.075  P0.00066.00062.32565.87563.07596451:04:57 pmOptionChart
Aug '2063.100  P0.00065.85062.30065.85063.10076931:04:57 pmOptionChart
Oct '2054.075  P0.00055.95053.57555.90054.07563801:04:57 pmOptionChart
Dec '2051.100  P0.00052.60049.42552.50051.10040511:04:54 pmOptionChart
Feb '2156.525  P0.00057.47554.22557.27556.52510031:04:00 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '20341^4+0^2342^4341^0341^6341^255445:08:02 amOptionChart
Jul '20347^6+0^2348^4347^0347^6347^441494:59:39 amOptionChart
Sep '20352^00^0352^6351^4352^0352^08344:59:51 amOptionChart
Dec '20360^0+0^2360^6359^4360^0359^622034:59:39 amOptionChart
Mar '21369^4+0^2370^4369^2369^4369^23444:42:17 amOptionChart
May '21374^2+0^2374^4374^2374^4374^0475:02:53 amOptionChart
Wheat
May '20570^4+1^0574^6567^2569^6569^450665:09:35 amOptionChart
Jul '20558^0-0^2561^6556^0558^6558^224575:09:35 amOptionChart
Sep '20559^00^0562^2556^6559^0559^013125:07:02 amOptionChart
Dec '20566^60^0569^4564^6566^2566^66435:04:44 amOptionChart
Mar '21572^6+0^6575^0570^6572^4572^01104:30:06 amOptionChart
May '21570^6-0^6571^2569^2569^2571^4524:29:58 amOptionChart
Soybeans
May '20877^6-4^4887^4877^0882^4882^2111605:09:50 amOptionChart
Jul '20882^6-3^6892^2882^0886^4886^479055:09:24 amOptionChart
Aug '20883^6-2^2891^0882^2886^2886^07874:29:41 amOptionChart
Sep '20876^4-1^2882^2876^2877^6877^63224:12:24 amOptionChart
Nov '20872^6-1^6879^4872^4874^0874^425754:54:48 amOptionChart
Jan '21871^0-1^2876^4870^4872^0872^23553:50:12 amOptionChart
Mar '21851^0-1^4857^2851^0852^0852^42343:47:27 amOptionChart
May '21851^4+1^6854^0850^4850^4849^6591:54:21 amOptionChart
Kansas City Wheat
May '20485^6-1^0490^0484^0486^6486^615105:04:45 amOptionChart
Jul '20492^0-0^6496^0490^0492^4492^616495:09:25 amOptionChart
Sep '20498^6-1^0502^4497^4500^0499^66044:53:24 amOptionChart
Dec '20508^4-2^2513^2508^2510^0510^65223:51:31 amOptionChart
Mar '21519^2-1^4520^6519^2520^6520^6164:07:02 amOptionChart
May '21525^0-1^4525^0525^0525^0526^434:07:02 amOptionChart

TOP