MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '20102.800  P0.000103.700102.425102.600102.80073821:04:49 pmOptionChart
Oct '20106.450  P0.000107.600106.250107.000106.450209711:04:59 pmOptionChart
Dec '20110.075  P0.000111.225109.825110.900110.075140331:04:59 pmOptionChart
Feb '21113.800  P0.000114.750113.575114.350113.80094521:04:58 pmOptionChart
Apr '21116.325  P0.000117.100115.900116.300116.32567191:04:55 pmOptionChart
Jun '21109.800  P0.000110.525109.525109.800109.80023791:04:58 pmOptionChart
Feeder Cattle
Aug '20142.725  P0.000143.925142.500143.575142.72512451:04:58 pmOptionChart
Sep '20145.125  P0.000146.550144.975145.700145.12546361:04:59 pmOptionChart
Oct '20146.400  P0.000147.650145.975146.475146.40043141:04:59 pmOptionChart
Nov '20146.975  P0.000148.100146.475146.925146.97517921:04:58 pmOptionChart
Jan '21144.200  P0.000145.350143.725143.900144.20011041:04:56 pmOptionChart
Mar '21142.725  P0.000143.800142.175142.300142.7254471:03:33 pmOptionChart
Apr '21143.350  P0.000144.600143.225143.675143.3507312:59:54 pmOptionChart
May '21143.725  P0.000145.000143.575144.650143.7255312:59:58 pmOptionChart
Lean Hogs
Aug '2051.000  P0.00051.20050.50050.50051.00050711:04:58 pmOptionChart
Oct '2050.975  P0.00051.85049.72549.72550.975184721:04:58 pmOptionChart
Dec '2052.925  P0.00053.50051.67551.72552.925103091:04:59 pmOptionChart
Feb '2160.975  P0.00061.50060.25060.27560.97560811:04:57 pmOptionChart
Apr '2165.925  P0.00066.50065.62565.87565.92527291:04:57 pmOptionChart
May '2170.900  P0.00071.00070.45070.45070.9002612:43:39 pmOptionChart
Jun '2175.325  P0.00075.85074.82575.30075.3259701:04:25 pmOptionChart
Jul '2175.525  P0.00076.00075.35075.85075.5251931:03:59 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '20309^6+2^0309^6307^4307^4307^649131:05:10 amOptionChart
Dec '20322^0+1^2322^4320^4320^4320^663501:04:01 amOptionChart
Mar '21334^0+1^2334^2332^2332^2332^615021:02:39 amOptionChart
May '21342^4+1^2342^4340^6340^6341^220511:45:58 pmOptionChart
Jul '21348^4+0^6349^0347^2347^2347^639212:30:55 amOptionChart
Sep '21353^2+0^4353^2352^0352^0352^6827:04:52 pmOptionChart
Wheat
Sep '20496^2+0^6497^2493^6495^2495^440791:05:14 amOptionChart
Dec '20504^2+0^6505^0502^0502^4503^422501:01:35 amOptionChart
Mar '21511^60^0512^6510^0511^0511^6106012:57:08 amOptionChart
May '21517^4+0^2518^2515^6516^2517^215911:31:32 pmOptionChart
Jul '21521^2-0^2522^0520^2520^2521^424412:52:08 amOptionChart
Sep '21527^6-0^6527^6527^2527^4528^42312:52:08 amOptionChart
Soybeans
Aug '20869^4-0^6869^4869^4869^4870^287:01:49 pmOptionChart
Sep '20867^0+1^2868^2864^6866^0865^6149112:59:46 amOptionChart
Nov '20869^2+1^6870^4867^2867^4867^483201:05:41 amOptionChart
Jan '21875^4+1^4876^4873^4873^6874^088912:51:12 amOptionChart
Mar '21879^0+2^0879^4876^0876^6877^09591:04:22 amOptionChart
May '21882^6+1^4883^2880^0880^2881^23211:00:09 amOptionChart
Jul '21889^4+1^2890^0886^4886^6888^218912:53:33 amOptionChart
Aug '21890^4  P0^0899^2890^2899^0890^42101:12:10 pmOptionChart
Kansas City Wheat
Sep '20416^4+1^0417^2414^4415^0415^49641:05:16 amOptionChart
Dec '20428^4+1^2428^4426^2426^6427^258312:55:56 amOptionChart
Mar '21439^2+1^0440^0437^6437^6438^22511:03:57 amOptionChart
May '21448^0+1^2448^0447^0447^0446^61051:03:57 amOptionChart
Jul '21455^6+0^6456^2455^4456^2455^010210:34:40 pmOptionChart
Sep '21464^2  P0^0466^0459^4465^6464^23341:19:08 pmOptionChart

TOP