MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '20106.6000.000106.975106.125106.675106.700152321:04:57 pmOptionChart
Dec '20110.8000.000111.625109.950111.350110.600270491:04:59 pmOptionChart
Feb '21115.3500.000116.075114.275115.850115.250106351:04:58 pmOptionChart
Apr '21117.4250.000118.000116.275117.750117.40059881:04:51 pmOptionChart
Jun '21110.8000.000111.350109.925111.300110.75026421:03:59 pmOptionChart
Aug '21109.0750.000109.650108.400109.525109.0507491:04:52 pmOptionChart
Feeder Cattle
Sep '20140.9500.000141.200140.150140.800141.0757001:03:59 pmOptionChart
Oct '20142.3750.000142.725140.600142.000142.25046391:04:58 pmOptionChart
Nov '20142.9500.000143.325140.350142.100142.72558701:04:55 pmOptionChart
Jan '21140.8750.000141.300139.350140.725140.92531291:04:05 pmOptionChart
Mar '21140.3000.000140.700138.950140.475140.07514931:03:48 pmOptionChart
Apr '21141.5250.000141.825140.100141.600141.4004641:04:58 pmOptionChart
May '21141.8750.000142.025140.675142.025141.4751251:00:22 pmOptionChart
Aug '21145.2750.000145.625143.800145.350145.2753312:40:13 pmOptionChart
Lean Hogs
Oct '2065.5750.00066.47565.27566.10065.60080821:04:58 pmOptionChart
Dec '2061.5750.00063.50061.40063.17561.550171761:04:56 pmOptionChart
Feb '2167.2500.00068.45067.10068.10067.22581561:04:55 pmOptionChart
Apr '2171.0500.00071.60070.62571.22570.95034761:04:56 pmOptionChart
May '2175.2000.00075.37574.97575.37575.200912:42:54 pmOptionChart
Jun '2179.9000.00080.07579.15079.67579.82521201:04:46 pmOptionChart
Jul '2179.9500.00080.05079.02579.42579.9009071:04:46 pmOptionChart
Aug '2178.8250.00078.97577.90078.32578.8756961:04:57 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '20372^0+2^2372^0368^4369^6369^61966177:13:52 pmOptionChart
Mar '21381^2+2^0381^2378^0379^0379^2490847:13:20 pmOptionChart
May '21386^6+2^0386^6383^6384^6384^6235057:13:13 pmOptionChart
Jul '21390^2+1^4390^2387^6388^4388^6254157:12:57 pmOptionChart
Sep '21383^4+0^4383^4382^4382^6383^047377:00:14 pmOptionChart
Dec '21389^2+1^0389^2387^4388^0388^2183237:12:47 pmOptionChart
Wheat
Dec '20556^0+1^2556^2553^0553^4554^61025417:13:33 pmOptionChart
Mar '21564^4+1^4564^4561^4562^0563^0291377:13:00 pmOptionChart
May '21569^0+0^6569^0567^2567^2568^2119137:03:55 pmOptionChart
Jul '21567^00^0567^2564^4564^4567^0170367:05:48 pmOptionChart
Sep '21571^2-1^2571^4571^0571^0572^466987:01:51 pmOptionChart
Dec '21580^4-1^0580^4580^4580^4581^453547:04:59 pmOptionChart
Soybeans
Nov '201024^4+2^01024^61016^61020^21022^41937777:13:53 pmOptionChart
Jan '211029^4+2^01029^41022^01025^01027^4634167:13:45 pmOptionChart
Mar '211023^0+2^01023^21016^01019^01021^0365657:13:44 pmOptionChart
May '211017^00^01017^01012^21015^41017^0198967:11:31 pmOptionChart
Jul '211019^6+1^01019^61014^01017^41018^6177227:12:01 pmOptionChart
Aug '211008^0-3^41008^01008^01008^01011^413127:00:00 pmOptionChart
Sep '21983^6-2^21002^2983^6993^6986^07281:18:55 pmOptionChart
Nov '21964^6+0^6964^6960^2962^0964^0105177:13:29 pmOptionChart
Kansas City Wheat
Dec '20489^2+2^0489^4487^2488^4487^2419457:12:48 pmOptionChart
Mar '21500^0+1^6500^2498^2498^2498^2120837:04:58 pmOptionChart
May '21507^2+1^6507^4506^2506^2505^448047:11:55 pmOptionChart
Jul '21512^0+0^4515^0512^0515^0511^461937:00:14 pmOptionChart
Sep '21520^2+1^2520^2520^2520^2519^020187:01:15 pmOptionChart
Dec '21529^60^0545^2525^6544^0529^611731:14:52 pmOptionChart

TOP