MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '20102.800  P0.000103.700102.425102.600102.80073821:04:49 pmOptionChart
Oct '20106.450  P0.000107.600106.250107.000106.450209711:04:59 pmOptionChart
Dec '20110.075  P0.000111.225109.825110.900110.075140331:04:59 pmOptionChart
Feb '21113.800  P0.000114.750113.575114.350113.80094521:04:58 pmOptionChart
Apr '21116.325  P0.000117.100115.900116.300116.32567191:04:55 pmOptionChart
Jun '21109.800  P0.000110.525109.525109.800109.80023791:04:58 pmOptionChart
Feeder Cattle
Aug '20142.725  P0.000143.925142.500143.575142.72512451:04:58 pmOptionChart
Sep '20145.125  P0.000146.550144.975145.700145.12546361:04:59 pmOptionChart
Oct '20146.400  P0.000147.650145.975146.475146.40043141:04:59 pmOptionChart
Nov '20146.975  P0.000148.100146.475146.925146.97517921:04:58 pmOptionChart
Jan '21144.200  P0.000145.350143.725143.900144.20011041:04:56 pmOptionChart
Mar '21142.725  P0.000143.800142.175142.300142.7254471:03:33 pmOptionChart
Apr '21143.350  P0.000144.600143.225143.675143.3507312:59:54 pmOptionChart
May '21143.725  P0.000145.000143.575144.650143.7255312:59:58 pmOptionChart
Lean Hogs
Aug '2051.000  P0.00051.20050.50050.50051.00050711:04:58 pmOptionChart
Oct '2050.975  P0.00051.85049.72549.72550.975184721:04:58 pmOptionChart
Dec '2052.925  P0.00053.50051.67551.72552.925103091:04:59 pmOptionChart
Feb '2160.975  P0.00061.50060.25060.27560.97560811:04:57 pmOptionChart
Apr '2165.925  P0.00066.50065.62565.87565.92527291:04:57 pmOptionChart
May '2170.900  P0.00071.00070.45070.45070.9002612:43:39 pmOptionChart
Jun '2175.325  P0.00075.85074.82575.30075.3259701:04:25 pmOptionChart
Jul '2175.525  P0.00076.00075.35075.85075.5251931:03:59 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '20309^0+1^2309^2307^4307^4307^612629811:20:33 pmOptionChart
Dec '20321^4+0^6322^0320^4320^4320^6346311:16:01 pmOptionChart
Mar '21333^4+0^6333^6332^2332^2332^64367111:06:00 pmOptionChart
May '21341^6+0^4342^0340^6340^6341^273719:00:41 pmOptionChart
Jul '21348^4+0^6348^4347^2347^2347^6109208:31:55 pmOptionChart
Sep '21353^2+0^4353^2352^0352^0352^637137:04:52 pmOptionChart
Wheat
Sep '20495^6+0^2497^2493^6495^2495^49639111:24:28 pmOptionChart
Dec '20503^40^0505^0502^0502^4503^47280111:03:03 pmOptionChart
Mar '21511^2-0^4512^6510^0511^0511^6173119:35:52 pmOptionChart
May '21516^2-1^0518^2515^6516^2517^285858:43:40 pmOptionChart
Jul '21520^4-1^0522^0520^2520^2521^490088:53:16 pmOptionChart
Sep '21527^2-1^2527^4527^2527^4528^45168:43:17 pmOptionChart
Soybeans
Aug '20869^4-0^6869^4869^4869^4870^24587:01:49 pmOptionChart
Sep '20866^2+0^4868^2864^6866^0865^62499111:01:17 pmOptionChart
Nov '20868^4+1^0870^4867^2867^4867^4670311:22:42 pmOptionChart
Jan '21875^0+1^0876^4873^4873^6874^01868010:41:55 pmOptionChart
Mar '21877^4+0^4879^4876^0876^6877^0140828:46:42 pmOptionChart
May '21881^6+0^4883^2880^0880^2881^2523210:05:57 pmOptionChart
Jul '21889^2+1^0890^0886^4886^6888^2518910:29:14 pmOptionChart
Aug '21890^4  P0^0899^2890^2899^0890^42101:12:10 pmOptionChart
Kansas City Wheat
Sep '20416^4+1^0417^0414^4415^0415^45782911:03:03 pmOptionChart
Dec '20428^0+0^6428^0426^2426^6427^25126610:35:08 pmOptionChart
Mar '21439^2+1^0439^4437^6437^6438^21237511:03:03 pmOptionChart
May '21447^4+0^6447^4447^0447^0446^641417:53:54 pmOptionChart
Jul '21455^6+0^6456^2455^4456^2455^0194910:34:40 pmOptionChart
Sep '21464^2  P0^0466^0459^4465^6464^23341:19:08 pmOptionChart

TOP