MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '19127.625  S0.000128.600127.325128.450127.62527989:43:45 amOptionChart
Apr '19128.600  S0.000129.600128.000129.300128.600263369:25:35 amOptionChart
Jun '19119.250  S0.000119.675118.475119.350119.250172089:25:35 amOptionChart
Aug '19115.175  S0.000115.300114.500115.150115.175118559:25:29 amOptionChart
Oct '19116.325  S0.000116.450115.775116.225116.32565239:25:29 amOptionChart
Dec '19118.875  S0.000118.925118.425118.725118.87520779:39:55 amOptionChart
Feb '20120.075  S0.000120.100119.700119.925120.0755121:01:54 pmOptionChart
Apr '20120.300  S0.000120.325119.975120.150120.3001331:01:16 pmOptionChart
Feeder Cattle
Mar '19143.225  S0.000144.175142.700143.500143.22558429:35:09 amOptionChart
Apr '19145.525  S0.000146.300144.900145.875145.52549939:34:51 amOptionChart
May '19146.875  S0.000147.275146.150146.750146.87521209:34:51 amOptionChart
Aug '19151.200  S0.000151.425150.325150.825151.20090210:01:29 amOptionChart
Sep '19151.475  S0.000151.550150.725151.000151.47516812:59:59 pmOptionChart
Oct '19151.375  S0.000151.500150.675150.750151.3751031:03:52 pmOptionChart
Nov '19150.600  S0.000150.925150.000150.700150.600161:00:00 pmOptionChart
Jan '20146.400  S0.000146.400146.400146.400146.40018:41:43 amOptionChart
Lean Hogs
Apr '1955.950  S0.00055.97553.72554.40055.9502480210:00:21 amOptionChart
May '1965.800  S0.00066.02564.32564.32565.80034810:45:22 amOptionChart
Jun '1975.675  S0.00075.75074.00074.10075.6751448910:05:48 amOptionChart
Jul '1978.300  S0.00078.67576.75076.87578.30064769:46:04 amOptionChart
Aug '1978.875  S0.00079.22577.15077.40078.875730410:22:25 amOptionChart
Oct '1969.025  S0.00069.20067.57567.80069.02539009:34:05 amOptionChart
Dec '1964.225  S0.00064.25062.82563.00064.22522519:51:48 amOptionChart
Feb '2067.625  S0.00067.65066.25066.25067.62572410:15:35 amOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19375^4  S0^0378^4370^4376^2375^42222101:19:59 pmOptionChart
May '19384^2  S0^0387^2379^2385^0384^22171271:19:59 pmOptionChart
Jul '19392^2  S0^0395^0387^2393^0392^2847141:19:59 pmOptionChart
Sep '19396^2  S0^0399^0392^2397^2396^2327041:19:59 pmOptionChart
Dec '19401^6  S0^0404^2398^2403^0401^6532901:19:59 pmOptionChart
Mar '20411^6  S0^0413^6408^0412^4411^698661:19:57 pmOptionChart
Wheat
Mar '19486^4  S0^0491^4480^2491^4486^4453341:19:58 pmOptionChart
May '19491^0  S0^0495^2483^6494^6491^0814371:19:59 pmOptionChart
Jul '19493^4  S0^0498^4488^2498^4493^4299121:19:56 pmOptionChart
Sep '19503^4  S0^0508^2498^6508^2503^470691:19:11 pmOptionChart
Dec '19518^0  S0^0524^0513^6524^0518^050791:19:11 pmOptionChart
Mar '20528^6  S0^0533^4526^6526^6528^65511:09:40 pmOptionChart
Soybeans
Mar '19911^0  S0^0916^6900^0911^0911^01465731:19:57 pmOptionChart
May '19924^2  S0^0930^2913^4924^6924^21406931:19:58 pmOptionChart
Jul '19937^4  S0^0943^6927^2937^6937^4431401:19:58 pmOptionChart
Aug '19943^0  S0^0948^6933^0943^0943^038041:19:59 pmOptionChart
Sep '19946^0  S0^0951^2937^0945^6946^011021:19:13 pmOptionChart
Nov '19954^2  S0^0959^4945^6954^0954^2215151:19:58 pmOptionChart
Jan '20963^0  S0^0968^2955^6963^0963^017881:19:59 pmOptionChart
Mar '20968^4  S0^0972^0960^6962^4968^443111:18:52 pmOptionChart
Kansas City Wheat
Mar '19455^2  S0^0461^6450^2461^0455^2228631:19:59 pmOptionChart
May '19463^2  S0^0470^0458^4469^4463^2389281:19:59 pmOptionChart
Jul '19473^4  S0^0480^0469^0480^0473^4148741:19:56 pmOptionChart
Sep '19486^0  S0^0492^6482^0492^0486^049601:19:06 pmOptionChart
Dec '19503^6  S0^0510^6500^2500^2503^632661:18:33 pmOptionChart
Mar '20517^6  S0^0521^4517^4518^0517^63701:19:47 pmOptionChart

TOP