MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '20111.175  P0.000111.675109.950109.950111.17588231:04:59 pmOptionChart
Feb '21113.950  P0.000114.700112.750112.750113.950233071:04:59 pmOptionChart
Apr '21117.150  P0.000117.850116.500116.500117.15092571:04:58 pmOptionChart
Jun '21111.900  P0.000112.500111.250111.525111.90076891:04:55 pmOptionChart
Aug '21111.150  P0.000111.800110.375110.900111.15031481:04:52 pmOptionChart
Oct '21114.825  P0.000115.575114.025114.550114.82512531:04:40 pmOptionChart
Dec '21117.225  P0.000117.900116.400117.000117.2252871:02:10 pmOptionChart
Feb '22118.625  P0.000119.250118.250118.250118.625661:01:07 pmOptionChart
Feeder Cattle
Jan '21138.600  P0.000139.575138.000138.075138.60048641:04:59 pmOptionChart
Mar '21138.125  P0.000139.050137.500137.600138.12530771:04:59 pmOptionChart
Apr '21139.350  P0.000140.250138.750139.225139.35013221:04:59 pmOptionChart
May '21140.125  P0.000141.050139.600140.600140.12516861:04:59 pmOptionChart
Aug '21145.850  P0.000146.650145.350146.000145.8505121:04:53 pmOptionChart
Sep '21146.450  P0.000146.600146.375146.550146.450109:52:09 amOptionChart
Oct '21146.650  S0.000146.650146.650146.650146.650263:35:02 pmOptionChart
Nov '21146.575  S0.000146.575146.575146.575146.57503:35:02 pmOptionChart
Lean Hogs
Dec '2065.300  P0.00065.95064.12565.80065.30072091:04:59 pmOptionChart
Feb '2166.750  P0.00067.62566.00067.47566.750128531:04:55 pmOptionChart
Apr '2170.225  P0.00070.85069.65070.72570.22555531:04:55 pmOptionChart
May '2175.175  P0.00075.45074.65075.45075.1752911:50:15 amOptionChart
Jun '2180.825  P0.00081.20080.30080.77580.82532481:04:44 pmOptionChart
Jul '2181.425  P0.00081.70080.85081.70081.4259821:04:46 pmOptionChart
Aug '2180.875  P0.00081.00080.20080.57580.87510151:04:45 pmOptionChart
Oct '2169.175  P0.00069.25068.75069.15069.1751871:04:52 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '20426^6+1^0427^4425^2426^0425^6108802:12:19 amOptionChart
Mar '21433^4+1^0434^6431^6433^0432^4244292:12:34 amOptionChart
May '21436^2+0^4437^6435^0435^6435^623502:12:19 amOptionChart
Jul '21437^4+1^0438^4436^0436^6436^411662:09:23 amOptionChart
Sep '21415^0+0^2416^4414^6415^0414^634812:53:47 amOptionChart
Dec '21413^2+1^0413^4412^0412^4412^28062:11:22 amOptionChart
Wheat
Dec '20616^2+5^0616^4611^2612^6611^29462:07:00 amOptionChart
Mar '21622^0+4^4622^6617^2619^0617^479822:12:34 amOptionChart
May '21623^0+4^2623^2618^4620^2618^67592:06:06 amOptionChart
Jul '21614^6+2^6615^0611^0612^0612^014112:06:06 amOptionChart
Sep '21616^2+2^4616^2612^4614^2613^64422:01:21 amOptionChart
Dec '21621^6+1^4622^4618^6621^6620^21111:53:18 amOptionChart
Soybeans
Jan '211196^0+4^61198^41192^01197^41191^2121142:12:41 amOptionChart
Mar '211197^6+4^41200^21193^41199^01193^287762:12:41 amOptionChart
May '211196^2+4^21198^41192^01197^21192^019112:08:52 amOptionChart
Jul '211192^4+4^61194^41188^21194^21187^620362:08:52 amOptionChart
Aug '211167^4+2^21171^41166^41171^41165^21591:40:53 amOptionChart
Sep '211106^0+0^21110^21105^41109^61105^67712:26:10 amOptionChart
Nov '211057^6+1^61060^01053^61058^41056^015522:12:40 amOptionChart
Jan '221054^40^01056^41053^01056^41054^4111:52:02 amOptionChart
Kansas City Wheat
Dec '20561^4+0^4565^0560^6563^2561^011612:39:03 amOptionChart
Mar '21574^2+3^4575^0570^4570^6570^611692:09:23 amOptionChart
May '21580^2+3^4580^6577^0578^4576^61712:06:16 amOptionChart
Jul '21583^4+3^2584^0579^6580^0580^23302:06:06 amOptionChart
Sep '21585^4+0^2588^0584^4588^0585^22612:37:55 amOptionChart
Dec '21593^4+1^0595^2592^2592^2592^42911:04:20 pmOptionChart

TOP