MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19120.450+0.575120.600119.900119.900119.875632712:51:44 pmOptionChart
Feb '20125.250+0.675125.450124.475124.550124.5753019812:51:42 pmOptionChart
Apr '20125.800+0.750125.925124.900125.000125.050584912:51:03 pmOptionChart
Jun '20117.850+0.600117.900117.175117.200117.250521612:51:20 pmOptionChart
Aug '20115.325+0.425115.400114.800114.825114.900470512:50:09 pmOptionChart
Oct '20116.700+0.400116.800116.150116.300116.30061212:50:12 pmOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feb '210.000  P-120.4000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.625+0.975142.975141.525142.050141.650913212:51:23 pmOptionChart
Mar '20143.625+1.100143.900142.350142.825142.525506212:50:00 pmOptionChart
Apr '20145.525+1.050145.650144.275144.650144.475191712:51:44 pmOptionChart
May '20146.425+0.925146.500145.300145.700145.500148212:48:18 pmOptionChart
Aug '20151.125+0.700151.150150.175150.575150.42544412:50:00 pmOptionChart
Sep '20151.500+0.650151.500151.175151.450150.8504812:00:21 pmOptionChart
Oct '20151.475+0.475151.475151.400151.400151.0002211:19:47 amOptionChart
Nov '20150.900  P0.000150.900150.075150.075150.90029:32:03 amOptionChart
Lean Hogs
Dec '1960.600+0.12560.90060.42560.60060.475846812:51:25 pmOptionChart
Feb '2067.550-0.42568.45067.20067.75067.9752651712:51:21 pmOptionChart
Apr '2074.100-0.10074.75073.72574.17574.2001091412:47:17 pmOptionChart
May '2080.5500.00080.95080.52580.85080.55050612:09:09 pmOptionChart
Jun '2086.350-0.02586.77585.85086.32586.3751026012:50:41 pmOptionChart
Jul '2086.6500.00087.00086.17586.77586.650544512:50:55 pmOptionChart
Aug '2086.200-0.02586.40085.70086.30086.225155912:50:29 pmOptionChart
Oct '2073.6000.00073.62572.95073.60073.600107012:39:38 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19358^4-4^6363^0358^2363^0363^213712:49:38 pmOptionChart
Mar '20371^6-5^2377^0371^2376^4377^08499812:52:34 pmOptionChart
May '20378^4-4^2382^6378^0382^4382^61184912:52:09 pmOptionChart
Jul '20384^0-4^0387^6383^4387^4388^0789712:51:44 pmOptionChart
Sep '20384^6-2^6387^2384^0387^0387^4520712:51:44 pmOptionChart
Dec '20388^0-3^0390^4387^6390^2391^0788412:52:26 pmOptionChart
Wheat
Dec '19528^0-6^6534^4528^0534^4534^611810:25:44 amOptionChart
Mar '20518^4-5^2523^4516^6523^4523^63012912:52:12 pmOptionChart
May '20521^6-5^0527^0520^2527^0526^6311812:51:08 pmOptionChart
Jul '20524^6-5^0529^6523^2529^0529^6684612:51:08 pmOptionChart
Sep '20531^2-5^2536^0530^0535^4536^484512:52:20 pmOptionChart
Dec '20542^0-5^2546^2540^6546^2547^260412:39:30 pmOptionChart
Soybeans
Jan '20895^4-5^6902^0892^4898^6901^27020312:52:29 pmOptionChart
Mar '20909^4-6^0916^0906^2913^0915^43470012:52:09 pmOptionChart
May '20922^6-6^2929^2920^0927^0929^0674312:52:19 pmOptionChart
Jul '20935^6-6^2942^2933^2939^6942^0899712:51:33 pmOptionChart
Aug '20940^0-6^2946^4938^0945^6946^237012:48:14 pmOptionChart
Sep '20938^0-5^4943^2937^0942^0943^438012:32:51 pmOptionChart
Nov '20941^0-5^6946^6939^2944^6946^6318812:51:33 pmOptionChart
Jan '21946^0-5^0951^2944^2950^2951^027112:51:33 pmOptionChart
Kansas City Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20431^0-0^2433^6427^4430^6431^21676612:52:01 pmOptionChart
May '20437^6-1^2440^4435^2438^0439^0222612:50:39 pmOptionChart
Jul '20445^2-1^6448^0443^0445^6447^0143412:47:57 pmOptionChart
Sep '20453^6-2^2456^4451^6455^2456^031712:48:04 pmOptionChart
Dec '20466^6-2^4469^4465^0468^6469^28012:34:21 pmOptionChart

TOP