MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '19125.125  P0.000126.025124.850125.900125.125168011:04:59 pmOptionChart
Apr '19126.075  P0.000126.975125.650126.700126.075247381:04:58 pmOptionChart
Jun '19116.425  P0.000117.250116.200116.900116.425122891:02:15 pmOptionChart
Aug '19112.925  P0.000113.400112.600113.100112.92557921:04:14 pmOptionChart
Oct '19114.450  P0.000114.800114.100114.500114.450167812:59:45 pmOptionChart
Dec '19116.875  P0.000117.175116.575117.025116.87556612:59:45 pmOptionChart
Feb '20118.250  P0.000118.500118.100118.500118.2502341:03:48 pmOptionChart
Apr '20118.125  P0.000118.400118.125118.400118.1252912:51:38 pmOptionChart
Feeder Cattle
Jan '19141.050  P0.000141.425140.150141.000141.05011891:04:51 pmOptionChart
Mar '19141.500  P0.000142.275141.200142.250141.50069641:04:29 pmOptionChart
Apr '19142.950  P0.000143.775142.675143.750142.95019241:00:32 pmOptionChart
May '19143.600  P0.000144.500143.350144.500143.600150112:56:48 pmOptionChart
Aug '19147.875  P0.000148.650147.700148.625147.8755051:00:01 pmOptionChart
Sep '19148.375  P0.000148.750148.050148.700148.3759312:22:37 pmOptionChart
Oct '19148.425  P0.000148.725148.250148.725148.425771:04:57 pmOptionChart
Nov '19147.825  P0.000147.825147.800147.800147.8251312:53:19 pmOptionChart
Lean Hogs
Feb '1961.475  P0.00062.02560.85061.72561.47577461:04:59 pmOptionChart
Apr '1966.100  P0.00066.82565.37566.57566.100123971:04:58 pmOptionChart
May '1972.025  P0.00072.20071.60071.72572.0255812:59:39 pmOptionChart
Jun '1979.675  P0.00079.95079.22579.95079.67560711:04:53 pmOptionChart
Jul '1981.300  P0.00081.40080.72581.40081.30038881:04:46 pmOptionChart
Aug '1981.375  P0.00081.45080.70080.92581.37530411:04:57 pmOptionChart
Oct '1969.200  P0.00069.25068.60069.00069.2009301:04:57 pmOptionChart
Dec '1963.775  P0.00063.85063.40063.50063.7755941:04:58 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19380^4+1^4381^0379^2379^4379^0124497:13:35 amOptionChart
May '19388^6+1^4389^2387^4388^0387^228977:12:25 amOptionChart
Jul '19396^2+1^2397^0395^0395^2395^032347:11:25 amOptionChart
Sep '19398^2+1^2398^6397^0397^4397^06977:13:26 amOptionChart
Dec '19402^2+1^4402^6401^0401^0400^610337:13:26 amOptionChart
Mar '20411^0+1^2411^2409^4409^4409^6437:12:15 amOptionChart
Wheat
Mar '19524^2+3^0524^4521^6522^4521^252697:13:37 amOptionChart
May '19529^6+2^6529^6527^4529^0527^05147:11:04 amOptionChart
Jul '19534^6+2^0535^4533^0533^4532^62156:34:28 amOptionChart
Sep '19543^0+1^6543^6541^2541^2541^2756:58:12 amOptionChart
Dec '19556^2+1^6557^0554^6555^2554^41526:34:29 amOptionChart
Mar '20564^0  P0^0565^4557^4563^0564^01521:14:58 pmOptionChart
Soybeans
Mar '19912^4+3^2914^2910^4911^0909^2119077:13:58 amOptionChart
May '19926^2+3^4928^0924^0924^4922^614747:13:00 amOptionChart
Jul '19939^4+3^6940^4936^6936^6935^624537:09:15 amOptionChart
Aug '19944^6+3^6945^4943^2944^4941^0696:33:30 amOptionChart
Sep '19946^0+2^4947^4945^4945^4943^4605:31:42 amOptionChart
Nov '19953^2+3^0954^2951^2951^2950^24967:13:00 amOptionChart
Jan '20964^2+2^6965^2962^6962^6961^4237:03:50 amOptionChart
Mar '20970^0+2^0971^0967^2967^2968^0906:53:39 amOptionChart
Kansas City Wheat
Mar '19513^0+3^2513^0510^2510^2509^615317:10:58 amOptionChart
May '19521^2+2^4521^6519^2519^2518^62396:34:28 amOptionChart
Jul '19530^4+2^2531^0528^6528^6528^22177:03:16 amOptionChart
Sep '19542^2+2^2542^2540^4540^4540^0137:04:54 amOptionChart
Dec '19555^2  P0^0559^0548^0551^6555^211911:16:17 pmOptionChart
Mar '20565^6  P0^0569^4565^4569^4565^65610:55:02 amOptionChart

TOP