MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '19109.450  P0.000109.475108.450108.925109.45024851:04:50 pmOptionChart
Aug '19105.625  P0.000106.000104.400104.850105.625160601:04:45 pmOptionChart
Oct '19106.700  P0.000106.950105.275105.825106.70097131:04:59 pmOptionChart
Dec '19110.675  P0.000111.050109.675110.475110.67567031:04:56 pmOptionChart
Feb '20114.600  P0.000114.900113.700114.450114.60026841:04:59 pmOptionChart
Apr '20116.450  P0.000116.800115.750116.375116.45011401:04:57 pmOptionChart
Jun '20109.325  P-6.675109.625108.600108.975109.3251281:03:53 pmOptionChart
Aug '20108.025  P-6.425108.075107.225107.500108.0252812:53:28 pmOptionChart
Feeder Cattle
Aug '19136.925  P0.000137.225134.125134.450136.92559131:04:58 pmOptionChart
Sep '19137.175  P0.000137.400134.500134.750137.17529551:04:58 pmOptionChart
Oct '19137.150  P0.000137.325134.475134.950137.15017191:04:46 pmOptionChart
Nov '19137.325  P0.000137.500134.750135.025137.32510711:04:45 pmOptionChart
Jan '20135.175  P0.000135.250132.775133.100135.1755351:03:59 pmOptionChart
Mar '20134.050  P0.000134.375132.025132.200134.0502521:03:52 pmOptionChart
Apr '20135.225  P0.000135.225133.125133.275135.22515512:57:45 pmOptionChart
May '20135.575  P0.000135.575135.575135.575135.575512:58:10 pmOptionChart
Lean Hogs
Jul '1983.050  P0.00083.27580.52581.05083.050142731:04:59 pmOptionChart
Aug '1982.250  P0.00082.42579.90080.22582.250196611:04:54 pmOptionChart
Oct '1976.775  P0.00077.05074.05074.80076.775121921:04:53 pmOptionChart
Dec '1975.275  P0.00075.50073.10074.00075.27583381:04:50 pmOptionChart
Feb '2078.900  P0.00079.05076.87577.80078.90027771:04:50 pmOptionChart
Apr '2082.100  P0.00082.20080.10080.90082.10010031:03:53 pmOptionChart
May '2085.475  P0.00085.50084.00084.00085.47591:03:53 pmOptionChart
Jun '2089.025  P0.00089.02587.00088.02589.0254021:03:59 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '19446^4-8^2458^0442^6455^4454^6347454:30:36 amOptionChart
Sep '19453^2-8^2464^6449^4462^4461^4148924:29:48 amOptionChart
Dec '19461^0-7^4471^4456^6469^4468^4313484:30:15 amOptionChart
Mar '20466^2-6^6476^0462^0474^6473^058804:29:43 amOptionChart
May '20467^6-6^2476^4463^6475^0474^010544:27:22 amOptionChart
Jul '20468^0-6^2478^0464^0475^6474^220004:27:22 amOptionChart
Wheat
Jul '19529^0-10^4541^0528^6539^6539^489164:30:36 amOptionChart
Sep '19532^2-10^4544^2532^0542^6542^650714:30:28 amOptionChart
Dec '19543^4-10^4556^0543^2555^4554^022194:30:06 amOptionChart
Mar '20553^6-10^4566^4553^6565^6564^23764:29:43 amOptionChart
May '20556^6-10^6566^2556^6566^2567^41714:26:58 amOptionChart
Jul '20555^0-9^2560^0555^0560^0564^22014:26:35 amOptionChart
Soybeans
Jul '19909^4-3^2921^4902^6918^2912^6324784:29:43 amOptionChart
Aug '19916^0-3^2928^0909^2925^0919^236724:24:15 amOptionChart
Sep '19922^6-3^4935^0917^2931^6926^215644:23:09 amOptionChart
Nov '19936^2-3^2948^0929^4945^0939^4170534:27:22 amOptionChart
Jan '20947^2-3^4959^0941^2956^2950^619414:24:15 amOptionChart
Mar '20952^2-2^2962^0946^6959^6954^413174:24:24 amOptionChart
May '20955^4-1^4963^0950^2961^0957^04634:11:26 amOptionChart
Jul '20960^4-1^6968^0956^6965^0962^27944:24:24 amOptionChart
Kansas City Wheat
Jul '19465^0-10^4476^0464^4475^0475^417534:30:06 amOptionChart
Sep '19477^2-10^2488^0476^6486^6487^421934:30:25 amOptionChart
Dec '19498^6-10^2508^6498^6508^0509^011174:30:06 amOptionChart
Mar '20520^0-9^4529^2519^6529^2529^43254:29:43 amOptionChart
May '20533^6-7^6541^4533^6541^4541^41414:22:09 amOptionChart
Jul '20537^2-6^6538^2537^2538^2544^0193:55:06 amOptionChart

TOP