MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20114.075  P0.000115.700113.575115.575114.0756721:04:54 pmOptionChart
Apr '20112.350  P0.000113.825112.025113.225112.350341721:04:59 pmOptionChart
Jun '20105.025  P0.000106.700104.800106.075105.025265451:04:59 pmOptionChart
Aug '20104.975  P0.000106.425104.750105.825104.975152721:04:59 pmOptionChart
Oct '20110.050  P0.000111.200109.775110.000110.05091661:04:59 pmOptionChart
Dec '20114.325  P0.000115.475114.050114.325114.32544101:04:59 pmOptionChart
Feb '210.000  P-117.1500.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Mar '20134.075  P0.000135.375133.000133.475134.07537441:04:56 pmOptionChart
Apr '20135.975  P0.000136.775134.025134.500135.97560841:04:56 pmOptionChart
May '20136.875  P0.000138.275135.600135.950136.87539761:04:52 pmOptionChart
Aug '20143.625  P0.000145.800143.300143.875143.62522191:04:56 pmOptionChart
Sep '20145.300  P0.000147.500145.125145.450145.3006861:01:56 pmOptionChart
Oct '20146.325  P0.000148.700146.250146.550146.3253131:01:17 pmOptionChart
Nov '20146.950  P0.000148.475146.925147.150146.95010612:54:23 pmOptionChart
Jan '21143.025  P0.000143.025143.025143.025143.02571:04:32 pmOptionChart
Lean Hogs
Apr '2065.150  P0.00065.95064.22564.67565.150176971:04:59 pmOptionChart
May '2072.175  P0.00073.05071.92572.17572.1754112:59:07 pmOptionChart
Jun '2080.400  P0.00081.37579.60079.60080.40070411:04:59 pmOptionChart
Jul '2081.600  P0.00082.40080.67580.67581.60034681:04:52 pmOptionChart
Aug '2081.275  P0.00081.95080.50080.50081.27525101:04:52 pmOptionChart
Oct '2069.700  P0.00070.50069.00069.10069.70028921:04:34 pmOptionChart
Dec '2064.775  P0.00065.52564.20064.22564.77511471:04:49 pmOptionChart
Feb '2168.125  P0.00068.90067.47568.12568.1252751:04:23 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20367^2-3^2370^0366^6369^6370^4136047:15:51 amOptionChart
May '20371^2-3^2374^0370^6373^6374^4272687:16:30 amOptionChart
Jul '20376^0-2^6378^4375^6378^2378^6103157:16:18 amOptionChart
Sep '20375^4-2^2377^4375^0377^4377^644047:16:06 amOptionChart
Dec '20379^6-1^6381^4379^2381^0381^463127:16:29 amOptionChart
Mar '21390^0-1^4391^2389^2390^4391^43597:15:56 amOptionChart
Wheat
Mar '20535^2-5^0539^2535^0538^6540^216067:11:10 amOptionChart
May '20530^2-5^4535^0530^0534^4535^682837:16:32 amOptionChart
Jul '20530^0-5^4534^4530^0534^0535^428797:13:58 amOptionChart
Sep '20536^6-5^0540^6536^6540^2541^67527:11:34 amOptionChart
Dec '20547^0-4^6550^4547^0550^4551^611797:11:10 amOptionChart
Mar '21555^6-4^4559^0555^6559^0560^21567:08:17 amOptionChart
Soybeans
Mar '20875^6-5^2881^0875^4880^4881^024517:15:56 amOptionChart
May '20886^4-5^4892^0886^4891^4892^0127527:16:31 amOptionChart
Jul '20898^0-4^6902^6897^6902^0902^630797:15:56 amOptionChart
Aug '20901^6-5^2906^6901^6905^4907^04297:12:36 amOptionChart
Sep '20903^0-4^6908^0903^0906^0907^62797:14:54 amOptionChart
Nov '20908^6-4^2913^2908^4912^2913^012247:15:22 amOptionChart
Jan '21912^0-4^4916^4912^0915^0916^42467:16:31 amOptionChart
Mar '21905^0-4^4909^4904^4908^0909^44617:15:22 amOptionChart
Kansas City Wheat
Mar '20447^6-4^4451^4447^6451^0452^25697:09:42 amOptionChart
May '20455^2-4^0458^6455^0458^6459^220727:15:33 amOptionChart
Jul '20462^0-4^2465^6462^0465^6466^25087:16:08 amOptionChart
Sep '20471^0-4^2474^4471^0474^0475^23157:16:08 amOptionChart
Dec '20484^2-3^6487^2484^2487^0488^01747:09:14 amOptionChart
Mar '21499^4  P0^0502^0499^4500^2499^471:17:19 pmOptionChart

TOP