MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18117.900  P0.000118.275117.350117.950117.90087511:04:58 pmOptionChart
Feb '19121.525  P0.000122.000120.600121.800121.525238871:04:58 pmOptionChart
Apr '19123.625  P0.000123.850122.575123.425123.625124661:04:58 pmOptionChart
Jun '19115.100  P0.000115.275113.775114.500115.10087841:04:58 pmOptionChart
Aug '19112.225  P0.000112.375111.325112.000112.22538321:04:52 pmOptionChart
Oct '19113.625  P0.000113.850112.800113.525113.62521731:04:57 pmOptionChart
Dec '19115.625  P0.000115.900114.725115.475115.6256061:03:40 pmOptionChart
Feb '20117.075  P0.000117.225116.150116.750117.0751221:03:40 pmOptionChart
Feeder Cattle
Jan '19144.375  P0.000144.950143.300144.425144.37550541:04:56 pmOptionChart
Mar '19141.875  P0.000142.425141.050142.200141.87544531:04:56 pmOptionChart
Apr '19142.525  P0.000142.875141.550142.875142.52516181:03:40 pmOptionChart
May '19142.850  P0.000143.425141.925143.250142.8509901:01:18 pmOptionChart
Aug '19147.100  P0.000147.450146.200147.200147.1004311:02:47 pmOptionChart
Sep '19146.775  P0.000147.175146.075146.075146.7751312:59:59 pmOptionChart
Oct '19146.575  P0.000146.575146.575146.575146.575289:23:37 amOptionChart
Nov '19145.975  P0.000146.250146.250146.250145.97546:00:00 pmOptionChart
Lean Hogs
Dec '1854.250  P0.00055.20054.12554.92554.25084811:04:59 pmOptionChart
Feb '1967.875  P0.00067.95066.07567.57567.875186831:04:59 pmOptionChart
Apr '1972.325  P0.00072.40070.65072.00072.32595071:04:52 pmOptionChart
May '1976.875  P0.00077.20075.90077.12576.87513712:58:10 pmOptionChart
Jun '1984.000  P0.00084.37582.90084.22584.00062441:04:51 pmOptionChart
Jul '19-13.900  P0.00085.250-15.90083.700-13.90052:21:25 pmOptionChart
Aug '1984.375  P0.00084.45083.12584.37584.37543581:04:57 pmOptionChart
Oct '1968.800  P0.00069.00068.22568.97568.8006611:04:57 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18373^6-0^2374^2373^6374^2374^022497:28:48 pmOptionChart
Mar '19384^4-1^0385^0384^0384^4385^41161458:00:51 pmOptionChart
May '19391^6-1^0392^4391^4391^6392^6333967:44:44 pmOptionChart
Jul '19398^2-1^0398^6398^0398^2399^2222667:45:03 pmOptionChart
Sep '19398^0-1^2399^0398^0399^0399^297627:45:22 pmOptionChart
Dec '19402^0-1^0402^6401^6402^2403^0135767:33:52 pmOptionChart
Wheat
Dec '18519^4  P0^0519^0505^2505^2519^4596:00:00 pmOptionChart
Mar '19528^2-3^0531^0527^6529^6531^225238:00:55 pmOptionChart
May '19534^0  P0^0534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19537^2-2^6540^0537^0540^0540^0101268:00:55 pmOptionChart
Sep '19545^2-3^0547^6545^2547^0548^235057:36:55 pmOptionChart
Dec '19558^0-2^6558^0558^0558^0560^625637:22:50 pmOptionChart
Soybeans
Jan '19911^6-5^0913^6910^4912^0916^61157948:00:37 pmOptionChart
Mar '19924^0-5^0926^0923^0925^0929^0654958:00:05 pmOptionChart
May '19936^6-5^0938^6935^6937^0941^6290078:00:05 pmOptionChart
Jul '19947^4-5^6950^0947^0949^0953^2160737:56:43 pmOptionChart
Aug '19952^0-5^0953^6951^0953^6957^07237:56:08 pmOptionChart
Sep '19952^4-5^0954^2951^4954^2957^43967:55:58 pmOptionChart
Nov '19957^0-4^2958^4956^0957^6961^264717:55:58 pmOptionChart
Jan '20965^6-4^0966^2965^6966^2969^63287:55:58 pmOptionChart
Kansas City Wheat
Dec '18484^4  P0^0484^4484^4484^4484^459:23:22 amOptionChart
Mar '19510^4-1^4513^4510^2513^0512^0293267:58:50 pmOptionChart
May '19519^4  P0^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19530^4-1^4532^4530^2532^0532^052957:53:35 pmOptionChart
Sep '19544^2-0^4544^2544^2544^2544^610837:03:39 pmOptionChart
Dec '19562^2  P0^0562^4550^6551^0562^24781:19:22 pmOptionChart

TOP