MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '19108.225  P0.000108.650107.800108.650108.225152739:38:20 amOptionChart
Oct '19109.250  P0.000109.900108.925109.900109.250180229:27:28 amOptionChart
Dec '19113.725  P0.000114.225113.350114.225113.72584369:41:29 amOptionChart
Feb '20117.550  P0.000118.075117.350118.050117.55038969:35:54 amOptionChart
Apr '20119.575  P0.000119.925119.350119.900119.5759741:03:46 pmOptionChart
Jun '20112.900  P0.000113.150112.625113.150112.90029710:07:54 amOptionChart
Aug '20111.175  P0.000111.550111.025111.450111.1754210:58:06 amOptionChart
Oct '20113.150  P0.000113.150113.150113.150113.15049:51:57 amOptionChart
Feeder Cattle
Aug '19141.050  P0.000142.400140.800142.350141.05035791:00:11 pmOptionChart
Sep '19141.875  P0.000143.300141.500143.050141.875249612:58:50 pmOptionChart
Oct '19142.225  P0.000143.600141.900143.450142.225130812:29:21 pmOptionChart
Nov '19142.225  P0.000143.500141.850143.350142.2257991:03:28 pmOptionChart
Jan '20140.725  P0.000141.825140.325141.500140.7254121:02:48 pmOptionChart
Mar '20139.500  P0.000140.575139.450140.275139.500691:00:18 pmOptionChart
Apr '20140.000  P0.000140.125139.975140.000140.000201:02:48 pmOptionChart
May '20140.200  P0.000140.200140.200140.200140.20049:35:53 amOptionChart
Lean Hogs
Aug '1979.050  P0.00080.92578.75080.60079.050263671:03:11 pmOptionChart
Oct '1975.300  P0.00075.47573.97574.35075.300243351:03:48 pmOptionChart
Dec '1973.350  P0.00073.52572.02572.55073.350123021:03:15 pmOptionChart
Feb '2077.100  P0.00077.22576.12576.25077.10051621:03:15 pmOptionChart
Apr '2080.575  P0.00080.85079.92580.12580.57521751:03:11 pmOptionChart
May '2084.875  P0.00084.87584.87584.87584.875912:54:42 pmOptionChart
Jun '2088.500  P0.00089.05088.20088.77588.50064312:59:37 pmOptionChart
Jul '2088.100  P0.00088.52587.70088.00088.10012612:43:56 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19432^6-2^4436^4432^6435^2435^21488191:43:46 amOptionChart
Dec '19438^4-2^6442^2438^4441^2441^2232371:43:49 amOptionChart
Mar '20446^0-2^4449^6446^0448^6448^424261:36:09 amOptionChart
May '20449^6-2^2452^4449^6451^6452^02891:15:27 amOptionChart
Jul '20452^4-2^4455^2452^4454^2455^02241:34:47 amOptionChart
Sep '20423^4-1^0424^0423^4423^6424^41051:43:46 amOptionChart
Wheat
Sep '19503^0-4^4507^4502^6507^2507^432731:43:45 amOptionChart
Dec '19514^4-4^6519^2514^4519^2519^23921:37:46 amOptionChart
Mar '20527^4-4^0531^4527^4531^4531^41351:12:51 amOptionChart
May '20533^4-4^0536^6533^4535^2537^41711:30:54 pmOptionChart
Jul '20535^4-2^6537^4535^4537^4538^2207:57:05 pmOptionChart
Sep '20545^2  P0^0546^2540^0543^4545^22971:14:52 pmOptionChart
Soybeans
Aug '19884^4-3^2888^6884^2887^4887^625781:36:10 amOptionChart
Sep '19890^6-3^0894^4890^0893^2893^63571:40:40 amOptionChart
Nov '19902^2-3^6907^0902^2905^4906^083041:41:29 amOptionChart
Jan '20915^0-3^6919^2915^0918^0918^65421:35:54 amOptionChart
Mar '20925^2-2^2928^4925^0927^2927^425812:58:54 amOptionChart
May '20934^0-2^0937^0934^0934^6936^04812:36:52 amOptionChart
Jul '20942^4-2^0945^2942^0944^0944^410112:36:52 amOptionChart
Aug '20946^4  P0^00^00^00^0946^4276:00:00 pmOptionChart
Kansas City Wheat
Sep '19441^2-5^0446^2441^2446^2446^210851:42:59 amOptionChart
Dec '19461^4-4^6466^0461^4466^0466^22691:31:29 amOptionChart
Mar '20482^2-3^6485^2482^0485^2486^010711:55:38 pmOptionChart
May '20495^6-2^4496^6495^6496^6498^28911:55:38 pmOptionChart
Jul '20501^6-1^2501^6501^4501^4503^0177:23:19 pmOptionChart
Sep '20513^6  P0^0515^4513^2514^0513^61311:15:45 pmOptionChart

TOP