MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '19125.125  P0.000126.025124.850125.900125.125168011:04:59 pmOptionChart
Apr '19126.075  P0.000126.975125.650126.700126.075247381:04:58 pmOptionChart
Jun '19116.425  P0.000117.250116.200116.900116.425122891:02:15 pmOptionChart
Aug '19112.925  P0.000113.400112.600113.100112.92557921:04:14 pmOptionChart
Oct '19114.450  P0.000114.800114.100114.500114.450167812:59:45 pmOptionChart
Dec '19116.875  P0.000117.175116.575117.025116.87556612:59:45 pmOptionChart
Feb '20118.250  P0.000118.500118.100118.500118.2502341:03:48 pmOptionChart
Apr '20118.125  P0.000118.400118.125118.400118.1252912:51:38 pmOptionChart
Feeder Cattle
Jan '19141.050  P0.000141.425140.150141.000141.05011891:04:51 pmOptionChart
Mar '19141.500  P0.000142.275141.200142.250141.50069641:04:29 pmOptionChart
Apr '19142.950  P0.000143.775142.675143.750142.95019241:00:32 pmOptionChart
May '19143.600  P0.000144.500143.350144.500143.600150112:56:48 pmOptionChart
Aug '19147.875  P0.000148.650147.700148.625147.8755051:00:01 pmOptionChart
Sep '19148.375  P0.000148.750148.050148.700148.3759312:22:37 pmOptionChart
Oct '19148.425  P0.000148.725148.250148.725148.425771:04:57 pmOptionChart
Nov '19147.825  P0.000147.825147.800147.800147.8251312:53:19 pmOptionChart
Lean Hogs
Feb '1961.475  P0.00062.02560.85061.72561.47577461:04:59 pmOptionChart
Apr '1966.100  P0.00066.82565.37566.57566.100123971:04:58 pmOptionChart
May '1972.025  P0.00072.20071.60071.72572.0255812:59:39 pmOptionChart
Jun '1979.675  P0.00079.95079.22579.95079.67560711:04:53 pmOptionChart
Jul '1981.300  P0.00081.40080.72581.40081.30038881:04:46 pmOptionChart
Aug '1981.375  P0.00081.45080.70080.92581.37530411:04:57 pmOptionChart
Oct '1969.200  P0.00069.25068.60069.00069.2009301:04:57 pmOptionChart
Dec '1963.775  P0.00063.85063.40063.50063.7755941:04:58 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19380^6+1^6381^0379^2379^4379^0130517:37:59 amOptionChart
May '19389^0+1^6389^2387^4388^0387^230047:37:54 amOptionChart
Jul '19396^4+1^4397^0395^0395^2395^034747:38:19 amOptionChart
Sep '19398^2+1^2398^6397^0397^4397^07397:38:01 amOptionChart
Dec '19402^2+1^4402^6401^0401^0400^611927:38:01 amOptionChart
Mar '20411^0+1^2411^2409^4409^4409^6647:36:30 amOptionChart
Wheat
Mar '19525^0+3^6525^0521^6522^4521^259647:38:47 amOptionChart
May '19530^4+3^4530^4527^4529^0527^06357:37:50 amOptionChart
Jul '19536^0+3^2536^0533^0533^4532^62417:38:15 amOptionChart
Sep '19543^0+1^6543^6541^2541^2541^2756:58:12 amOptionChart
Dec '19556^2+1^6557^0554^6555^2554^41526:34:29 amOptionChart
Mar '20564^0  P0^0565^4557^4563^0564^01521:14:58 pmOptionChart
Soybeans
Mar '19913^0+3^6914^2910^4911^0909^2122587:38:46 amOptionChart
May '19926^4+3^6928^0924^0924^4922^615667:37:03 amOptionChart
Jul '19939^2+3^4940^4936^6936^6935^624817:37:14 amOptionChart
Aug '19944^6+3^6945^4943^2944^4941^0696:33:30 amOptionChart
Sep '19946^2+2^6947^4945^4945^4943^4617:27:48 amOptionChart
Nov '19953^2+3^0954^2951^2951^2950^25027:37:03 amOptionChart
Jan '20964^2+2^6965^2962^6962^6961^4237:03:50 amOptionChart
Mar '20970^2+2^2971^0967^2967^2968^01007:33:07 amOptionChart
Kansas City Wheat
Mar '19513^2+3^4513^4510^2510^2509^620897:38:29 amOptionChart
May '19522^0+3^2522^0519^2519^2518^62917:18:13 amOptionChart
Jul '19531^4+3^2531^4528^6528^6528^22477:38:15 amOptionChart
Sep '19542^6+2^6542^6540^4540^4540^0157:18:02 amOptionChart
Dec '19558^0+2^6558^0558^0558^0555^2147:18:02 amOptionChart
Mar '20565^6  P0^0569^4565^4569^4565^65610:55:02 amOptionChart

TOP