MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19119.875  P0.000119.950118.825119.450119.875346481:04:59 pmOptionChart
Feb '20125.675  P0.000125.750124.500125.075125.675331661:04:59 pmOptionChart
Apr '20126.950  P0.000127.000125.875126.175126.950172581:04:59 pmOptionChart
Jun '20118.850  P0.000118.975118.050118.150118.85090621:04:59 pmOptionChart
Aug '20116.575  P0.000116.675115.650115.650116.57535461:04:44 pmOptionChart
Oct '20117.350  P0.000117.475116.650116.825117.3507601:03:59 pmOptionChart
Dec '20115.000  P-4.175114.875114.875114.875115.00006:00:00 pmOptionChart
Feb '210.000  P-120.5750.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Nov '19147.575  P0.000147.850146.950147.150147.57513241:04:41 pmOptionChart
Jan '20147.125  P0.000147.450145.800146.100147.12547131:04:37 pmOptionChart
Mar '20146.700  P0.000147.000145.400145.650146.70031581:03:59 pmOptionChart
Apr '20148.000  P0.000148.275146.775147.000148.00016461:01:12 pmOptionChart
May '20148.425  P0.000148.775147.250147.300148.4258441:03:53 pmOptionChart
Aug '20152.725  P0.000153.000151.625151.625152.7252171:00:56 pmOptionChart
Sep '20152.900  P0.000153.175152.650153.000152.9002912:59:50 pmOptionChart
Oct '20152.650  P0.000152.825152.650152.825152.650612:09:41 pmOptionChart
Lean Hogs
Dec '1963.300  P0.00064.70062.92564.00063.300326481:04:59 pmOptionChart
Feb '2073.725  P0.00074.15072.85073.75073.725205531:04:59 pmOptionChart
Apr '2080.650  P0.00080.75079.37580.32580.65094411:04:59 pmOptionChart
May '2087.475  P0.00087.47586.37586.37587.4754812:59:40 pmOptionChart
Jun '2092.500  P0.00092.57591.22592.27592.50058341:04:36 pmOptionChart
Jul '2092.925  P0.00093.00091.60092.60092.92543381:03:59 pmOptionChart
Aug '2091.475  P0.00091.50090.10090.72591.47517041:04:58 pmOptionChart
Oct '2076.650  P0.00076.65075.70076.40076.65015221:04:58 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19374^2+1^0375^0373^2373^4373^251474:13:53 amOptionChart
Mar '20383^0+1^0383^4382^2382^2382^026984:12:38 amOptionChart
May '20389^6+1^0390^0388^6388^6388^64224:12:38 amOptionChart
Jul '20396^0+1^0396^2395^0395^0395^04804:09:47 amOptionChart
Sep '20394^2+1^4394^2393^0393^0392^6253:47:24 amOptionChart
Dec '20399^2+1^0399^2398^4398^4398^22023:00:11 amOptionChart
Wheat
Dec '19507^0+1^2508^2505^2506^2505^624474:13:42 amOptionChart
Mar '20511^4+1^0512^0509^4510^4510^46384:07:39 amOptionChart
May '20516^6+1^2516^6515^0515^4515^4543:47:15 amOptionChart
Jul '20520^4+0^6521^0519^2520^0519^61704:11:28 amOptionChart
Sep '20528^4+1^0528^4527^4527^4527^4553:47:15 amOptionChart
Dec '20539^6+0^4540^0539^2539^2539^2251:42:33 amOptionChart
Soybeans
Nov '19906^0+1^0906^0906^0906^0905^0337:14:21 pmOptionChart
Jan '20917^6+0^6920^0916^2916^4917^076434:15:09 amOptionChart
Mar '20931^4+1^0933^2930^0930^4930^417414:11:27 amOptionChart
May '20944^0+1^2945^4942^0942^0942^67124:05:11 amOptionChart
Jul '20954^4+1^0956^2952^6952^6953^44844:10:54 amOptionChart
Aug '20958^0+0^6959^6957^2957^4957^2373:40:09 amOptionChart
Sep '20955^2+0^6955^6955^2955^4954^4547:05:02 pmOptionChart
Nov '20957^6+0^6959^4957^2957^2957^01663:46:27 amOptionChart
Kansas City Wheat
Dec '19425^6+3^0427^2423^4424^4422^620964:12:48 amOptionChart
Mar '20433^0+3^0434^0430^4430^4430^06934:12:38 amOptionChart
May '20439^6+3^0440^6437^4437^6436^6924:11:27 amOptionChart
Jul '20446^0+3^0447^0444^0444^0443^0563:47:02 amOptionChart
Sep '20451^6  P0^0455^0450^4451^0451^614381:14:54 pmOptionChart
Dec '20466^2+2^2466^4466^2466^4464^0172:57:16 amOptionChart

TOP