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 '19448^2-6^4458^0442^6455^4454^6337744:01:03 amOptionChart
Sep '19455^0-6^4464^6449^4462^4461^4146134:01:03 amOptionChart
Dec '19462^4-6^0471^4456^6469^4468^4304244:01:03 amOptionChart
Mar '20467^4-5^4476^0462^0474^6473^058603:57:29 amOptionChart
May '20470^2-3^6476^4463^6475^0474^010382:57:42 amOptionChart
Jul '20469^4-4^6478^0464^0475^6474^219993:53:03 amOptionChart
Wheat
Jul '19531^4-8^0541^0529^4539^6539^477664:01:01 amOptionChart
Sep '19534^6-8^0544^2532^6542^6542^646453:59:59 amOptionChart
Dec '19546^2-7^6556^0544^4555^4554^020283:57:35 amOptionChart
Mar '20556^6-7^4566^4555^6565^6564^23593:57:35 amOptionChart
May '20559^6-7^6566^2559^0566^2567^41663:57:35 amOptionChart
Jul '20558^4-5^6560^0556^2560^0564^21792:53:10 amOptionChart
Soybeans
Jul '19909^6-3^0921^4902^6918^2912^6320214:00:39 amOptionChart
Aug '19916^2-3^0928^0909^2925^0919^236384:00:18 amOptionChart
Sep '19923^2-3^0935^0917^2931^6926^215574:00:26 amOptionChart
Nov '19936^4-3^0948^0929^4945^0939^4169114:00:26 amOptionChart
Jan '20947^4-3^2959^0941^2956^2950^619353:59:14 amOptionChart
Mar '20952^2-2^2962^0946^6959^6954^413104:00:18 amOptionChart
May '20954^2-2^6963^0950^2961^0957^04623:54:32 amOptionChart
Jul '20960^2-2^0968^0956^6965^0962^27924:00:18 amOptionChart
Kansas City Wheat
Jul '19467^6-7^6476^0465^6475^0475^416814:01:01 amOptionChart
Sep '19480^2-7^2488^0478^0486^6487^421253:56:29 amOptionChart
Dec '19502^0-7^0508^6499^6508^0509^011143:57:23 amOptionChart
Mar '20522^6-6^6529^2521^2529^2529^43193:52:36 amOptionChart
May '20535^2-6^2541^4533^6541^4541^41403:55:06 amOptionChart
Jul '20537^2-6^6538^2537^2538^2544^0193:55:06 amOptionChart

TOP