MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '19129.725  S0.000130.250128.775130.000129.725141391:04:59 pmOptionChart
Jun '19123.500  S0.000124.900122.550123.900123.500334541:04:58 pmOptionChart
Aug '19120.025  S0.000121.150118.950119.975120.025201981:04:47 pmOptionChart
Oct '19120.850  S0.000121.600119.525120.500120.850163901:04:46 pmOptionChart
Dec '19123.325  S0.000124.000122.175122.900123.32571331:04:40 pmOptionChart
Feb '20124.600  S0.000125.150123.550124.000124.60012991:04:39 pmOptionChart
Apr '20124.875  S+2.250125.250123.950124.500124.8753471:04:06 pmOptionChart
Jun '20117.800  S+1.800118.125117.175117.900117.8001291:01:01 pmOptionChart
Feeder Cattle
Mar '19143.000  S0.000144.000142.525143.500143.00012121:04:54 pmOptionChart
Apr '19148.800  S0.000150.800147.875149.500148.80025401:04:58 pmOptionChart
May '19154.050  S0.000155.300152.800154.200154.05071281:04:58 pmOptionChart
Aug '19159.325  S0.000159.825157.800158.775159.32541681:04:58 pmOptionChart
Sep '19159.950  S0.000160.000158.325159.000159.95010231:04:39 pmOptionChart
Oct '19159.925  S0.000160.000158.225158.775159.9259871:04:54 pmOptionChart
Nov '19159.625  S0.000159.850157.750158.500159.6254831:04:54 pmOptionChart
Jan '20155.225  S0.000155.550154.300154.375155.225521:01:56 pmOptionChart
Lean Hogs
Apr '1978.325  S0.00080.30075.87579.10078.325147221:04:59 pmOptionChart
May '1987.025  S0.00089.10083.50087.75087.02511351:02:01 pmOptionChart
Jun '1995.675  S0.00097.82591.02596.02595.675443521:04:55 pmOptionChart
Jul '1998.575  S0.000101.52594.52599.00098.575151071:04:29 pmOptionChart
Aug '1999.500  S0.000102.97596.125100.00099.500183631:04:53 pmOptionChart
Oct '1988.700  S0.00091.70085.45088.50088.700145331:04:53 pmOptionChart
Dec '1981.075  S0.00084.95078.22582.00081.075109971:04:59 pmOptionChart
Feb '2080.550  S0.00084.05078.00081.55080.55040571:04:56 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '19378^2  S0^0380^6375^4375^6378^22090211:19:58 pmOptionChart
Jul '19387^4  S0^0389^6384^6385^0387^41106971:19:58 pmOptionChart
Sep '19393^2  S0^0395^4391^2394^4393^2316491:19:58 pmOptionChart
Dec '19400^0  S0^0401^6398^0401^0400^0521531:19:58 pmOptionChart
Mar '20410^2  S0^0411^4408^2410^6410^264951:19:57 pmOptionChart
May '20415^0  S0^0416^4413^2415^4415^016641:16:50 pmOptionChart
Wheat
May '19466^0  S0^0473^6463^6470^2466^0687751:19:58 pmOptionChart
Jul '19470^6  S0^0478^2468^4474^2470^6282141:19:57 pmOptionChart
Sep '19479^4  S0^0486^4477^2478^2479^477681:19:41 pmOptionChart
Dec '19494^2  S0^0501^2492^2493^0494^245751:19:31 pmOptionChart
Mar '20508^0  S0^0514^4507^4507^4508^08971:19:29 pmOptionChart
May '20514^2  S0^0519^6512^2512^4514^242611:37:27 amOptionChart
Soybeans
May '19903^6  S0^0912^0903^0906^2903^6832001:19:59 pmOptionChart
Jul '19917^2  S0^0925^4916^4920^2917^2410461:19:50 pmOptionChart
Aug '19923^2  S0^0931^6922^6929^4923^274991:19:57 pmOptionChart
Sep '19928^4  S0^0936^4928^0934^2928^431841:19:00 pmOptionChart
Nov '19937^4  S0^0946^2936^6940^6937^4204661:19:56 pmOptionChart
Jan '20945^0  S0^0954^0944^4952^0945^070751:19:19 pmOptionChart
Mar '20949^6  S0^0959^6949^0954^0949^693841:19:56 pmOptionChart
May '20954^6  S0^0964^0953^6964^0954^616421:17:23 pmOptionChart
Kansas City Wheat
May '19445^0  S0^0452^0443^2450^6445^0223631:19:57 pmOptionChart
Jul '19453^4  S0^0460^0451^6458^0453^4123701:19:36 pmOptionChart
Sep '19465^0  S0^0471^2463^4464^4465^039761:17:51 pmOptionChart
Dec '19484^4  S0^0490^2483^0484^4484^415701:14:53 pmOptionChart
Mar '20500^4  S0^0506^0500^0500^0500^44041:12:37 pmOptionChart
May '20510^0  S0^0515^0509^0509^2510^01611:14:38 pmOptionChart

TOP