| Month | Last | Change | High | Low | Open | Close | Volume | Time | Option | Chart |
|---|
| Live Cattle |
|---|
| Jun '19 | 109.450 P | 0.000 | 109.475 | 108.450 | 108.925 | 109.450 | 2485 | 1:04:50 pm | Option | Chart |
| Aug '19 | 105.625 P | 0.000 | 106.000 | 104.400 | 104.850 | 105.625 | 16060 | 1:04:45 pm | Option | Chart |
| Oct '19 | 106.700 P | 0.000 | 106.950 | 105.275 | 105.825 | 106.700 | 9713 | 1:04:59 pm | Option | Chart |
| Dec '19 | 110.675 P | 0.000 | 111.050 | 109.675 | 110.475 | 110.675 | 6703 | 1:04:56 pm | Option | Chart |
| Feb '20 | 114.600 P | 0.000 | 114.900 | 113.700 | 114.450 | 114.600 | 2684 | 1:04:59 pm | Option | Chart |
| Apr '20 | 116.450 P | 0.000 | 116.800 | 115.750 | 116.375 | 116.450 | 1140 | 1:04:57 pm | Option | Chart |
| Jun '20 | 109.325 P | -6.675 | 109.625 | 108.600 | 108.975 | 109.325 | 128 | 1:03:53 pm | Option | Chart |
| Aug '20 | 108.025 P | -6.425 | 108.075 | 107.225 | 107.500 | 108.025 | 28 | 12:53:28 pm | Option | Chart |
| Feeder Cattle |
|---|
| Aug '19 | 136.925 P | 0.000 | 137.225 | 134.125 | 134.450 | 136.925 | 5913 | 1:04:58 pm | Option | Chart |
| Sep '19 | 137.175 P | 0.000 | 137.400 | 134.500 | 134.750 | 137.175 | 2955 | 1:04:58 pm | Option | Chart |
| Oct '19 | 137.150 P | 0.000 | 137.325 | 134.475 | 134.950 | 137.150 | 1719 | 1:04:46 pm | Option | Chart |
| Nov '19 | 137.325 P | 0.000 | 137.500 | 134.750 | 135.025 | 137.325 | 1071 | 1:04:45 pm | Option | Chart |
| Jan '20 | 135.175 P | 0.000 | 135.250 | 132.775 | 133.100 | 135.175 | 535 | 1:03:59 pm | Option | Chart |
| Mar '20 | 134.050 P | 0.000 | 134.375 | 132.025 | 132.200 | 134.050 | 252 | 1:03:52 pm | Option | Chart |
| Apr '20 | 135.225 P | 0.000 | 135.225 | 133.125 | 133.275 | 135.225 | 155 | 12:57:45 pm | Option | Chart |
| May '20 | 135.575 P | 0.000 | 135.575 | 135.575 | 135.575 | 135.575 | 5 | 12:58:10 pm | Option | Chart |
| Lean Hogs |
|---|
| Jul '19 | 83.050 P | 0.000 | 83.275 | 80.525 | 81.050 | 83.050 | 14273 | 1:04:59 pm | Option | Chart |
| Aug '19 | 82.250 P | 0.000 | 82.425 | 79.900 | 80.225 | 82.250 | 19661 | 1:04:54 pm | Option | Chart |
| Oct '19 | 76.775 P | 0.000 | 77.050 | 74.050 | 74.800 | 76.775 | 12192 | 1:04:53 pm | Option | Chart |
| Dec '19 | 75.275 P | 0.000 | 75.500 | 73.100 | 74.000 | 75.275 | 8338 | 1:04:50 pm | Option | Chart |
| Feb '20 | 78.900 P | 0.000 | 79.050 | 76.875 | 77.800 | 78.900 | 2777 | 1:04:50 pm | Option | Chart |
| Apr '20 | 82.100 P | 0.000 | 82.200 | 80.100 | 80.900 | 82.100 | 1003 | 1:03:53 pm | Option | Chart |
| May '20 | 85.475 P | 0.000 | 85.500 | 84.000 | 84.000 | 85.475 | 9 | 1:03:53 pm | Option | Chart |
| Jun '20 | 89.025 P | 0.000 | 89.025 | 87.000 | 88.025 | 89.025 | 402 | 1:03:59 pm | Option | Chart |
| Month | Last | Change | High | Low | Open | Close | Volume | Time | Option | Chart |
|---|
| Corn |
|---|
| Jul '19 | 448^6 | -6^0 | 458^0 | 442^6 | 455^4 | 454^6 | 34107 | 4:16:31 am | Option | Chart |
| Sep '19 | 455^2 | -6^2 | 464^6 | 449^4 | 462^4 | 461^4 | 14691 | 4:16:00 am | Option | Chart |
| Dec '19 | 462^4 | -6^0 | 471^4 | 456^6 | 469^4 | 468^4 | 30602 | 4:17:18 am | Option | Chart |
| Mar '20 | 467^6 | -5^2 | 476^0 | 462^0 | 474^6 | 473^0 | 5863 | 4:15:34 am | Option | Chart |
| May '20 | 470^2 | -3^6 | 476^4 | 463^6 | 475^0 | 474^0 | 1038 | 2:57:42 am | Option | Chart |
| Jul '20 | 469^4 | -4^6 | 478^0 | 464^0 | 475^6 | 474^2 | 1999 | 3:53:03 am | Option | Chart |
| Wheat |
|---|
| Jul '19 | 533^2 | -6^2 | 541^0 | 529^4 | 539^6 | 539^4 | 7878 | 4:17:09 am | Option | Chart |
| Sep '19 | 536^0 | -6^6 | 544^2 | 532^6 | 542^6 | 542^6 | 4730 | 4:15:42 am | Option | Chart |
| Dec '19 | 547^0 | -7^0 | 556^0 | 544^4 | 555^4 | 554^0 | 2031 | 3:57:35 am | Option | Chart |
| Mar '20 | 556^6 | -7^4 | 566^4 | 555^6 | 565^6 | 564^2 | 359 | 3:57:35 am | Option | Chart |
| May '20 | 559^6 | -7^6 | 566^2 | 559^0 | 566^2 | 567^4 | 166 | 3:57:35 am | Option | Chart |
| Jul '20 | 558^4 | -5^6 | 560^0 | 556^2 | 560^0 | 564^2 | 179 | 2:53:10 am | Option | Chart |
| Soybeans |
|---|
| Jul '19 | 910^2 | -2^4 | 921^4 | 902^6 | 918^2 | 912^6 | 32187 | 4:17:20 am | Option | Chart |
| Aug '19 | 916^6 | -2^4 | 928^0 | 909^2 | 925^0 | 919^2 | 3652 | 4:15:13 am | Option | Chart |
| Sep '19 | 923^6 | -2^4 | 935^0 | 917^2 | 931^6 | 926^2 | 1559 | 4:11:08 am | Option | Chart |
| Nov '19 | 937^0 | -2^4 | 948^0 | 929^4 | 945^0 | 939^4 | 16976 | 4:17:20 am | Option | Chart |
| Jan '20 | 948^2 | -2^4 | 959^0 | 941^2 | 956^2 | 950^6 | 1937 | 4:12:14 am | Option | Chart |
| Mar '20 | 953^0 | -1^4 | 962^0 | 946^6 | 959^6 | 954^4 | 1313 | 4:11:52 am | Option | Chart |
| May '20 | 955^4 | -1^4 | 963^0 | 950^2 | 961^0 | 957^0 | 463 | 4:11:26 am | Option | Chart |
| Jul '20 | 960^4 | -1^6 | 968^0 | 956^6 | 965^0 | 962^2 | 793 | 4:14:38 am | Option | Chart |
| Kansas City Wheat |
|---|
| Jul '19 | 467^6 | -7^6 | 476^0 | 465^6 | 475^0 | 475^4 | 1681 | 4:01:01 am | Option | Chart |
| Sep '19 | 480^4 | -7^0 | 488^0 | 478^0 | 486^6 | 487^4 | 2140 | 4:15:39 am | Option | Chart |
| Dec '19 | 502^0 | -7^0 | 508^6 | 499^6 | 508^0 | 509^0 | 1114 | 3:57:23 am | Option | Chart |
| Mar '20 | 522^6 | -6^6 | 529^2 | 521^2 | 529^2 | 529^4 | 319 | 3:52:36 am | Option | Chart |
| May '20 | 535^2 | -6^2 | 541^4 | 533^6 | 541^4 | 541^4 | 140 | 3:55:06 am | Option | Chart |
| Jul '20 | 537^2 | -6^6 | 538^2 | 537^2 | 538^2 | 544^0 | 19 | 3:55:06 am | Option | Chart |
TOP
