MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18114.550-0.600115.275114.525114.900115.1502706510:07:15 amOptionChart
Feb '19119.000-0.100119.375118.950119.000119.1002617110:07:01 amOptionChart
Apr '19120.875-0.075121.350120.850120.925120.9501030610:06:29 amOptionChart
Jun '19113.300-0.350113.825113.300113.525113.650153210:05:51 amOptionChart
Aug '19111.925-0.275112.425111.925112.050112.200129110:05:51 amOptionChart
Oct '19113.400-0.300113.725113.300113.500113.70074310:04:57 amOptionChart
Dec '19115.125-0.075115.375115.100115.225115.2005210:02:20 amOptionChart
Feb '20116.850-0.150116.850116.850116.850117.0001910:02:58 amOptionChart
Feeder Cattle
Nov '18148.625  P0.000149.075148.575148.875148.62561511:55:08 amOptionChart
Jan '19146.550-1.300147.800146.525147.700147.850836310:06:10 amOptionChart
Mar '19143.525-1.025144.725143.525144.400144.550325310:05:29 amOptionChart
Apr '19143.975-1.025145.125143.975144.800145.00089910:07:19 amOptionChart
May '19144.175-1.025145.275144.125145.200145.20047110:04:42 amOptionChart
Aug '19148.175-0.875149.250148.150148.850149.05035510:07:22 amOptionChart
Sep '19148.300-0.650148.775148.300148.675148.950199:56:43 amOptionChart
Oct '19148.150  P0.000148.150148.150148.150148.150112:11:28 pmOptionChart
Lean Hogs
Dec '1859.050+1.97559.70057.42557.47557.0753252610:07:04 amOptionChart
Feb '1965.750+2.00066.75064.07564.20063.7503307610:06:36 amOptionChart
Apr '1970.700+1.95071.37569.00069.07568.7501112210:06:54 amOptionChart
May '1975.750+1.12576.45074.90074.90074.62520810:04:34 amOptionChart
Jun '1983.250+0.42583.95083.05083.15082.825730010:06:54 amOptionChart
Jul '1984.150+0.12584.75084.00084.25084.025493010:03:59 amOptionChart
Aug '1983.150-0.07583.90083.15083.27583.22517279:53:43 amOptionChart
Oct '1967.825+0.45067.95067.60067.60067.3755719:58:14 amOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18364^4-3^0368^6364^2367^2367^44194910:07:08 amOptionChart
Mar '19375^6-2^4379^6375^2378^0378^22655910:06:28 amOptionChart
May '19383^2-2^4386^6382^6385^4385^6523410:06:13 amOptionChart
Jul '19390^0-2^4393^2389^6392^2392^4392610:05:25 amOptionChart
Sep '19391^6-2^0394^4391^4393^6393^641610:05:37 amOptionChart
Dec '19397^2-1^6399^6397^0398^6399^0353910:06:52 amOptionChart
Wheat
Dec '18506^4+1^0508^2502^6505^2505^41121510:06:00 amOptionChart
Mar '19514^4-0^2516^4511^6513^6514^6913510:07:05 amOptionChart
May '19534^0  P0^0534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19531^4-0^2533^0529^0531^2531^678610:05:20 amOptionChart
Sep '19541^6-0^4543^6540^0542^4542^212510:00:52 amOptionChart
Dec '19557^0+0^4558^0555^0556^6556^425610:04:06 amOptionChart
Soybeans
Nov '18870^4  P0^0875^2869^2873^0870^424311:16:45 amOptionChart
Jan '19883^4-5^2891^6882^6889^6888^64599710:07:07 amOptionChart
Mar '19897^0-5^2905^0896^2902^6902^21203510:07:08 amOptionChart
May '19910^2-5^2918^0909^4916^0915^4452110:07:00 amOptionChart
Jul '19922^4-5^4930^4922^2928^4928^0165110:05:39 amOptionChart
Aug '19927^4-5^0934^0927^0932^4932^4449:57:11 amOptionChart
Sep '19928^4-4^4933^0928^4933^0933^0799:59:51 amOptionChart
Nov '19932^6-4^0939^0932^2936^4936^6220710:05:54 amOptionChart
Kansas City Wheat
Dec '18481^6+1^6483^0479^0479^0480^0548710:05:08 amOptionChart
Mar '19505^2+2^0506^2501^4502^0503^2777610:06:21 amOptionChart
May '19519^4  P0^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19528^6+1^4530^0525^6528^0527^289910:03:51 amOptionChart
Sep '19542^6+1^4544^2540^2541^0541^218210:02:38 amOptionChart
Dec '19563^0+2^0563^4560^0562^4561^07210:02:54 amOptionChart

TOP