MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '2099.725  P0.000101.40098.825101.40099.72561761:04:57 pmOptionChart
Aug '2099.600  P0.000101.05098.175101.02599.600246051:04:59 pmOptionChart
Oct '20101.425  P0.000102.775100.075102.700101.425126801:04:59 pmOptionChart
Dec '20104.700  P0.000106.000103.650106.000104.70075321:04:59 pmOptionChart
Feb '21108.425  P0.000109.850107.625109.850108.42539591:04:58 pmOptionChart
Apr '21110.550  P0.000112.150109.950112.150110.55016781:04:58 pmOptionChart
Feeder Cattle
Aug '20135.350  P0.000135.750132.600135.475135.35057721:04:45 pmOptionChart
Sep '20135.750  P0.000136.200133.600136.200135.75022401:03:54 pmOptionChart
Oct '20136.025  P0.000136.775134.200136.775136.02512851:04:57 pmOptionChart
Nov '20136.050  P0.000137.075134.300136.950136.0509361:03:59 pmOptionChart
Jan '21134.225  P0.000135.750132.750135.750134.2258171:02:25 pmOptionChart
Mar '21133.400  P0.000134.425132.575134.375133.400471:00:45 pmOptionChart
Apr '21133.950  P0.000133.950133.575133.950133.95081:00:11 pmOptionChart
May '21134.375  S0.000134.375134.375134.375134.375010:06:14 pmOptionChart
Lean Hogs
Jun '2056.850  P0.00056.92555.92556.45056.85055711:04:58 pmOptionChart
Jul '2057.025  P0.00057.15054.32554.82557.025178021:04:58 pmOptionChart
Aug '2056.725  P0.00056.77553.85054.62556.725115981:04:59 pmOptionChart
Oct '2052.325  P0.00052.40050.02550.80052.32544281:04:57 pmOptionChart
Dec '2052.875  P0.00052.95050.82551.67552.87531981:03:59 pmOptionChart
Feb '2159.050  P0.00059.17557.07557.70059.05015041:03:59 pmOptionChart
Apr '2164.900  P0.00065.10063.22563.77564.9004591:04:36 pmOptionChart
May '2170.025  S0.00070.02570.02570.02570.025110:06:14 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '20325^6  P0^0329^4323^2327^4325^61706581:19:59 pmOptionChart
Sep '20330^0  P0^0333^6328^0331^6330^0571501:19:58 pmOptionChart
Dec '20338^6  P0^0342^4336^6340^2338^6498991:19:55 pmOptionChart
Mar '21350^2  P0^0353^6348^6351^4350^283061:19:57 pmOptionChart
May '21357^2  P0^0360^4355^6358^4357^219311:19:55 pmOptionChart
Jul '21362^4  P0^0365^2360^6362^4362^422981:19:47 pmOptionChart
Wheat
Jul '20520^6  P0^0522^2511^6513^4520^6508371:19:58 pmOptionChart
Sep '20523^4  P0^0525^0515^0517^0523^4190911:19:51 pmOptionChart
Dec '20532^2  P0^0533^4524^0525^4532^2113381:19:59 pmOptionChart
Mar '21540^2  P0^0541^6532^4533^6540^239931:19:57 pmOptionChart
May '21542^6  P0^0545^0536^2537^4542^615001:18:31 pmOptionChart
Jul '21538^6  P0^0542^0534^0534^6538^615941:18:31 pmOptionChart
Soybeans
Jul '20840^6  P0^0846^0837^0846^0840^6851691:19:59 pmOptionChart
Aug '20843^4  P0^0848^0840^0848^0843^4137681:19:48 pmOptionChart
Sep '20845^4  P0^0849^2842^0848^6845^449791:19:38 pmOptionChart
Nov '20851^6  P0^0855^2848^0854^6851^6382081:19:59 pmOptionChart
Jan '21855^4  P0^0859^0852^0858^6855^481911:19:10 pmOptionChart
Mar '21853^2  P0^0856^2849^6853^6853^293611:19:26 pmOptionChart
May '21854^0  P0^0856^2850^2852^4854^035371:19:26 pmOptionChart
Jul '21862^6  P0^0864^2858^6861^4862^621971:19:57 pmOptionChart
Kansas City Wheat
Jul '20470^4  P0^0473^0462^6464^0470^4229941:19:59 pmOptionChart
Sep '20477^0  P0^0479^2469^2469^4477^0106951:19:39 pmOptionChart
Dec '20488^0  P0^0490^2480^4481^6488^038541:19:38 pmOptionChart
Mar '21498^4  P0^0500^4491^0491^4498^412961:16:32 pmOptionChart
May '21505^0  S0^0507^4498^4498^4505^046610:06:14 pmOptionChart
Jul '21506^6  S0^0509^0499^2500^0506^631010:06:14 pmOptionChart

TOP