MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19110.625  P0.000110.850109.600109.700110.62510161:04:59 pmOptionChart
Dec '19113.450  P0.000113.725112.100112.475113.450223541:04:59 pmOptionChart
Feb '20119.275  P0.000119.525118.250118.375119.275117521:04:59 pmOptionChart
Apr '20121.150  P0.000121.500120.175120.300121.15084111:04:43 pmOptionChart
Jun '20113.850  P0.000114.100113.000113.025113.85032741:04:49 pmOptionChart
Aug '20111.875  P0.000112.150111.000111.100111.87513321:04:36 pmOptionChart
Oct '20113.000  P-0.150113.025112.900112.975113.000151:02:08 pmOptionChart
Dec '20115.000  P-0.450114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Oct '19145.550  P0.000146.400144.075144.425145.55010301:04:26 pmOptionChart
Nov '19146.075  P0.000146.825144.075144.300146.07548431:04:26 pmOptionChart
Jan '20142.225  P0.000142.975140.325140.475142.22532751:04:57 pmOptionChart
Mar '20140.850  P0.000141.475139.075139.125140.85013221:04:57 pmOptionChart
Apr '20141.825  P0.000142.475140.325140.325141.8254631:01:34 pmOptionChart
May '20142.425  P0.000142.975141.050141.050142.4251911:00:09 pmOptionChart
Aug '20146.775  P0.000147.025145.300145.300146.775991:00:09 pmOptionChart
Sep '20145.850  P0.000145.850145.500145.500145.85039:29:33 amOptionChart
Lean Hogs
Oct '1963.075  S0.00063.10062.80062.82563.07515144:42:01 pmOptionChart
Dec '1969.125  P0.00070.92568.37570.55069.125172661:04:59 pmOptionChart
Feb '2077.250  P0.00078.07576.37577.75077.25082241:04:58 pmOptionChart
Apr '2083.575  P0.00083.62582.22583.30083.57565421:04:51 pmOptionChart
May '2089.100  P0.00089.10088.37588.75089.1009712:31:57 pmOptionChart
Jun '2093.000  P0.00093.05092.05092.57593.00035101:04:57 pmOptionChart
Jul '2092.550  P0.00092.57591.82592.00092.5508241:04:04 pmOptionChart
Aug '2090.525  P0.00090.57590.00090.20090.5254311:03:59 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19396^6-1^0397^0395^2397^0397^668223:15:39 amOptionChart
Mar '20406^2-1^2406^6405^4406^6407^416253:13:13 amOptionChart
May '20411^4-1^0412^0410^6412^0412^43552:34:46 amOptionChart
Jul '20415^4-0^4415^6414^6415^4416^05592:22:56 amOptionChart
Sep '20406^0-0^4406^4405^4406^4406^4362:40:03 amOptionChart
Dec '20408^6-0^6409^2408^2409^2409^42862:34:46 amOptionChart
Wheat
Dec '19509^4-1^4510^0507^6510^0511^016143:15:36 amOptionChart
Mar '20515^2-1^4515^4513^6514^6516^62933:15:36 amOptionChart
May '20519^4-1^6519^4518^2519^2521^2402:09:21 amOptionChart
Jul '20522^4-2^0522^6520^4522^6524^41483:00:56 amOptionChart
Sep '20528^6-2^2528^6528^0528^4531^082:32:11 amOptionChart
Dec '20539^6-3^0539^6539^2539^6542^6242:20:38 amOptionChart
Soybeans
Nov '19937^6-2^6939^0936^4938^6940^444743:15:42 amOptionChart
Jan '20952^2-2^6953^4951^0953^0955^010683:14:04 amOptionChart
Mar '20962^6-2^2963^4961^4962^4965^06823:01:50 amOptionChart
May '20970^0-2^2970^6969^0969^2972^26372:37:25 amOptionChart
Jul '20978^0-2^4978^6977^0978^6980^41673:12:17 amOptionChart
Aug '20980^0-2^6981^4979^4980^4982^68012:09:17 amOptionChart
Sep '20973^2-3^0973^2973^2973^2976^21311:32:00 pmOptionChart
Nov '20971^6-1^6972^6970^2971^4973^41442:37:25 amOptionChart
Kansas City Wheat
Dec '19424^2-1^4424^4422^2423^6425^610723:15:36 amOptionChart
Mar '20435^2-2^4435^2434^4435^2437^660412:33:00 amOptionChart
May '20445^2-1^4445^4443^6444^0446^6762:04:30 amOptionChart
Jul '20454^4-1^6454^6453^2453^2456^21132:44:14 amOptionChart
Sep '20464^6-1^4464^6464^6464^6466^2602:32:11 amOptionChart
Dec '20480^2  P0^0480^2476^2477^2480^25361:16:05 pmOptionChart

TOP