MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '2099.200  P0.000102.00098.400100.50099.20094371:04:58 pmOptionChart
Jun '2089.075  P0.00090.40086.35088.97589.075218721:04:59 pmOptionChart
Aug '2090.625  P0.00091.12587.85090.37590.625115511:04:59 pmOptionChart
Oct '2094.425  P0.00094.97591.70094.07594.42563981:04:58 pmOptionChart
Dec '2098.350  P0.00099.05095.82597.60098.35046271:03:55 pmOptionChart
Feb '21102.575  P0.000103.275100.100102.450102.57519611:02:47 pmOptionChart
Feeder Cattle
Apr '20120.050  P0.000122.000117.625119.625120.05018141:04:59 pmOptionChart
May '20120.900  P0.000122.525118.300120.200120.90045431:04:59 pmOptionChart
Aug '20126.925  P0.000127.975123.900126.300126.92526771:04:59 pmOptionChart
Sep '20127.225  P0.000128.050124.075126.550127.2258971:02:24 pmOptionChart
Oct '20127.850  P0.000128.450124.725127.825127.8506711:04:30 pmOptionChart
Nov '20127.950  P0.000129.900125.475129.900127.9501171:03:48 pmOptionChart
Jan '21127.225  P0.000129.000125.125129.000127.225641:03:48 pmOptionChart
Mar '21125.425  P0.000125.500125.000125.000125.425312:15:34 pmOptionChart
Lean Hogs
Apr '2053.950  P0.00058.25053.95058.10053.95098341:04:59 pmOptionChart
May '2053.125  P0.00056.35053.12556.35053.125107412:57:42 pmOptionChart
Jun '2059.775  P0.00063.25059.75063.22559.775218071:04:57 pmOptionChart
Jul '2063.075  P0.00066.00062.32565.87563.07596451:04:57 pmOptionChart
Aug '2063.100  P0.00065.85062.30065.85063.10076931:04:57 pmOptionChart
Oct '2054.075  P0.00055.95053.57555.90054.07563801:04:57 pmOptionChart
Dec '2051.100  P0.00052.60049.42552.50051.10040511:04:54 pmOptionChart
Feb '2156.525  P0.00057.47554.22557.27556.52510031:04:00 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '20342^0+0^6342^4341^0341^6341^253453:44:48 amOptionChart
Jul '20347^6+0^2348^4347^0347^6347^438903:41:15 amOptionChart
Sep '20352^2+0^2352^6351^4352^0352^06363:28:09 amOptionChart
Dec '20360^0+0^2360^6359^4360^0359^618883:37:39 amOptionChart
Mar '21370^0+0^6370^4369^2369^4369^23033:32:54 amOptionChart
May '21374^4+0^4374^4374^4374^4374^0363:37:39 amOptionChart
Wheat
May '20570^4+1^0574^6567^2569^6569^441133:41:50 amOptionChart
Jul '20558^4+0^2561^6556^0558^6558^213993:42:05 amOptionChart
Sep '20559^4+0^4562^2556^6559^0559^06423:12:29 amOptionChart
Dec '20567^6+1^0569^4564^6566^2566^63763:40:26 amOptionChart
Mar '21570^6-1^2575^0570^6572^4572^0522:37:25 amOptionChart
May '21571^0-0^4571^2569^2569^2571^4311:32:52 amOptionChart
Soybeans
May '20878^4-3^6887^4877^0882^4882^2103183:43:52 amOptionChart
Jul '20883^4-3^0892^2882^0886^4886^471303:43:39 amOptionChart
Aug '20884^0-2^0891^0882^2886^2886^05573:24:51 amOptionChart
Sep '20877^4-0^2882^2877^4877^6877^62733:36:35 amOptionChart
Nov '20874^0-0^4879^4872^4874^0874^420203:36:01 amOptionChart
Jan '21870^4-1^6876^4870^4872^0872^23092:44:24 amOptionChart
Mar '21851^2-1^2857^2851^0852^0852^41773:45:37 amOptionChart
May '21851^4+1^6854^0850^4850^4849^6591:54:21 amOptionChart
Kansas City Wheat
May '20485^4-1^2490^0484^6486^6486^65643:45:38 amOptionChart
Jul '20491^6-1^0496^0491^0492^4492^64363:44:48 amOptionChart
Sep '20499^0-0^6502^4497^6500^0499^61672:38:24 amOptionChart
Dec '20510^4-0^2513^2510^0510^0510^6923:28:09 amOptionChart
Mar '21520^2-0^4520^6520^2520^6520^653:01:24 amOptionChart
May '21526^4  P0^0530^2521^0525^0526^417212:06:32 pmOptionChart

TOP