MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19120.575  S+0.700120.650119.900119.900120.57566761:04:58 pmOptionChart
Feb '20125.325  S+0.750125.450124.475124.550125.325329371:04:59 pmOptionChart
Apr '20125.875  S+0.825125.950124.900125.000125.87569591:04:59 pmOptionChart
Jun '20117.925  S+0.675117.975117.175117.200117.92568141:04:57 pmOptionChart
Aug '20115.425  S+0.525115.500114.800114.825115.42551231:04:42 pmOptionChart
Oct '20116.775  S+0.475116.850116.150116.300116.7756891:04:57 pmOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feb '210.000  P-120.4000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.775  S+1.125142.975141.525142.050142.77596381:04:57 pmOptionChart
Mar '20143.675  S+1.150143.900142.350142.825143.67553691:04:50 pmOptionChart
Apr '20145.475  S+1.000145.650144.275144.650145.47520281:04:11 pmOptionChart
May '20146.325  S+0.825146.500145.300145.700146.32516491:03:15 pmOptionChart
Aug '20150.950  S+0.525151.150150.175150.575150.9504821:03:54 pmOptionChart
Sep '20151.500  S+0.650151.500151.175151.450151.5004812:00:21 pmOptionChart
Oct '20151.475  S+0.475151.475151.400151.400151.4752211:19:47 amOptionChart
Nov '20150.900  P0.000150.900150.075150.075150.90029:32:03 amOptionChart
Lean Hogs
Dec '1960.700  S+0.22560.90060.42560.60060.70091831:04:57 pmOptionChart
Feb '2067.725  S-0.25068.45067.20067.75067.725277941:04:59 pmOptionChart
Apr '2074.250  S+0.05074.75073.72574.17574.250115411:04:59 pmOptionChart
May '2080.550  S0.00080.95080.52580.85080.55050612:09:09 pmOptionChart
Jun '2086.375  S0.00086.77585.85086.32586.375109421:04:57 pmOptionChart
Jul '2086.725  S+0.07587.00086.17586.77586.72558091:04:57 pmOptionChart
Aug '2086.375  S+0.15086.42585.70086.30086.37530631:04:57 pmOptionChart
Oct '2073.625  S+0.02573.62572.95073.60073.62511061:04:57 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19358^4-4^6363^0358^2363^0363^213912:52:53 pmOptionChart
Mar '20371^4-5^4377^0371^2376^4377^0886231:10:36 pmOptionChart
May '20378^2-4^4382^6378^0382^4382^6219591:10:36 pmOptionChart
Jul '20384^0-4^0387^6383^4387^4388^084561:10:20 pmOptionChart
Sep '20384^6-2^6387^2384^0387^0387^466591:10:20 pmOptionChart
Dec '20388^0-3^0390^4387^6390^2391^085171:10:36 pmOptionChart
Wheat
Dec '19529^0-5^6534^4528^0534^4534^61191:08:56 pmOptionChart
Mar '20517^6-6^0523^4516^6523^4523^6316751:10:40 pmOptionChart
May '20521^2-5^4527^0520^2527^0526^632341:10:09 pmOptionChart
Jul '20524^4-5^2529^6523^2529^0529^669481:10:29 pmOptionChart
Sep '20530^6-5^6536^0530^0535^4536^49321:07:47 pmOptionChart
Dec '20540^6-6^4546^2540^6546^2547^26181:08:02 pmOptionChart
Soybeans
Jan '20894^6-6^4902^0892^4898^6901^2728491:10:42 pmOptionChart
Mar '20908^6-6^6916^0906^2913^0915^4353961:09:42 pmOptionChart
May '20922^2-6^6929^2920^0927^0929^069351:10:07 pmOptionChart
Jul '20935^4-6^4942^2933^2939^6942^091761:09:22 pmOptionChart
Aug '20939^6-6^4946^4938^0945^6946^238812:59:12 pmOptionChart
Sep '20937^4-6^0943^2937^0942^0943^44371:08:07 pmOptionChart
Nov '20941^0-5^6946^6939^2944^6946^633651:10:10 pmOptionChart
Jan '21946^2-4^6951^2944^2950^2951^029312:57:10 pmOptionChart
Kansas City Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20430^2-1^0433^6427^4430^6431^2183911:10:19 pmOptionChart
May '20437^0-2^0440^4435^2438^0439^023191:10:35 pmOptionChart
Jul '20444^4-2^4448^0443^0445^6447^014921:09:36 pmOptionChart
Sep '20452^6-3^2456^4451^6455^2456^03391:09:28 pmOptionChart
Dec '20465^4-3^6469^4465^0468^6469^2841:04:59 pmOptionChart

TOP