MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20114.075  P0.000115.700113.575115.575114.0756721:04:54 pmOptionChart
Apr '20112.350  P0.000113.825112.025113.225112.350341721:04:59 pmOptionChart
Jun '20105.025  P0.000106.700104.800106.075105.025265451:04:59 pmOptionChart
Aug '20104.975  P0.000106.425104.750105.825104.975152721:04:59 pmOptionChart
Oct '20110.050  P0.000111.200109.775110.000110.05091661:04:59 pmOptionChart
Dec '20114.325  P0.000115.475114.050114.325114.32544101:04:59 pmOptionChart
Feb '210.000  P-117.1500.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Mar '20134.075  P0.000135.375133.000133.475134.07537441:04:56 pmOptionChart
Apr '20135.975  P0.000136.775134.025134.500135.97560841:04:56 pmOptionChart
May '20136.875  P0.000138.275135.600135.950136.87539761:04:52 pmOptionChart
Aug '20143.625  P0.000145.800143.300143.875143.62522191:04:56 pmOptionChart
Sep '20145.300  P0.000147.500145.125145.450145.3006861:01:56 pmOptionChart
Oct '20146.325  P0.000148.700146.250146.550146.3253131:01:17 pmOptionChart
Nov '20146.950  P0.000148.475146.925147.150146.95010612:54:23 pmOptionChart
Jan '21143.025  P0.000143.025143.025143.025143.02571:04:32 pmOptionChart
Lean Hogs
Apr '2065.150  P0.00065.95064.22564.67565.150176971:04:59 pmOptionChart
May '2072.175  P0.00073.05071.92572.17572.1754112:59:07 pmOptionChart
Jun '2080.400  P0.00081.37579.60079.60080.40070411:04:59 pmOptionChart
Jul '2081.600  P0.00082.40080.67580.67581.60034681:04:52 pmOptionChart
Aug '2081.275  P0.00081.95080.50080.50081.27525101:04:52 pmOptionChart
Oct '2069.700  P0.00070.50069.00069.10069.70028921:04:34 pmOptionChart
Dec '2064.775  P0.00065.52564.20064.22564.77511471:04:49 pmOptionChart
Feb '2168.125  P0.00068.90067.47568.12568.1252751:04:23 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20368^2-2^2370^0368^0369^6370^4120026:47:52 amOptionChart
May '20372^2-2^2374^0372^0373^6374^4218526:49:28 amOptionChart
Jul '20376^6-2^0378^4376^4378^2378^686316:47:05 amOptionChart
Sep '20376^0-1^6377^4376^0377^4377^640886:41:06 amOptionChart
Dec '20380^2-1^2381^4380^0381^0381^449696:46:47 amOptionChart
Mar '21390^0-1^4391^2390^0390^4391^42546:46:47 amOptionChart
Wheat
Mar '20536^4-3^6539^2536^0538^6540^215846:31:14 amOptionChart
May '20531^2-4^4535^0531^0534^4535^669086:49:10 amOptionChart
Jul '20531^2-4^2534^4531^2534^0535^422406:49:08 amOptionChart
Sep '20538^0-3^6540^6537^4540^2541^66506:49:08 amOptionChart
Dec '20548^0-3^6550^4547^2550^4551^610496:49:08 amOptionChart
Mar '21556^4-3^6559^0556^0559^0560^21526:49:02 amOptionChart
Soybeans
Mar '20877^2-3^6881^0876^0880^4881^023176:49:17 amOptionChart
May '20888^0-4^0892^0887^0891^4892^0118856:49:18 amOptionChart
Jul '20899^2-3^4902^6898^2902^0902^628356:46:47 amOptionChart
Aug '20903^4-3^4906^6902^4905^4907^03856:43:23 amOptionChart
Sep '20905^0-2^6908^0903^6906^0907^62556:44:23 amOptionChart
Nov '20910^2-2^6913^2909^4912^2913^011196:48:30 amOptionChart
Jan '21913^6-2^6916^4912^6915^0916^41566:45:37 amOptionChart
Mar '21906^4-3^0909^4905^6908^0909^42646:48:15 amOptionChart
Kansas City Wheat
Mar '20449^0-3^2451^4448^6451^0452^25586:30:13 amOptionChart
May '20455^6-3^4458^6455^6458^6459^218676:46:47 amOptionChart
Jul '20463^0-3^2465^6462^4465^6466^24786:41:31 amOptionChart
Sep '20471^6-3^4474^4471^6474^0475^22566:05:32 amOptionChart
Dec '20485^2-2^6487^2485^2487^0488^01725:23:45 amOptionChart
Mar '21499^4  P0^0502^0499^4500^2499^471:17:19 pmOptionChart

TOP