MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19120.575  S+0.700120.650119.900119.900120.57529971:04:58 pmOptionChart
Feb '20125.325  S+0.750125.450124.475124.550125.325193391:04:59 pmOptionChart
Apr '20125.875  S+0.825125.950124.900125.000125.87598721:04:59 pmOptionChart
Jun '20117.925  S+0.675117.975117.175117.200117.92585191:04:57 pmOptionChart
Aug '20115.425  S+0.525115.500114.800114.825115.42527131:04:42 pmOptionChart
Oct '20116.775  S+0.475116.850116.150116.300116.7758671:04:57 pmOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feb '210.000  P-120.4000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.775  S+1.125142.975141.525142.050142.77547841:04:57 pmOptionChart
Mar '20143.675  S+1.150143.900142.350142.825143.67530151:04:50 pmOptionChart
Apr '20145.475  S+1.000145.650144.275144.650145.47515481:04:11 pmOptionChart
May '20146.325  S+0.825146.500145.300145.700146.32511391:03:15 pmOptionChart
Aug '20150.950  S+0.525151.150150.175150.575150.9502391:03:54 pmOptionChart
Sep '20151.500  S+0.650151.500151.175151.450151.5003012:36:57 pmOptionChart
Oct '20151.475  S+0.475151.475151.400151.400151.4751211:30:23 amOptionChart
Nov '20150.900  P0.000150.900150.075150.075150.90029:32:03 amOptionChart
Lean Hogs
Dec '1960.700  S+0.22560.90060.42560.60060.70042791:04:57 pmOptionChart
Feb '2067.725  S-0.25068.45067.20067.75067.725113481:04:59 pmOptionChart
Apr '2074.250  S+0.05074.75073.72574.17574.25046171:04:59 pmOptionChart
May '2080.550  S0.00080.95080.52580.85080.5501812:09:09 pmOptionChart
Jun '2086.375  S0.00086.77585.85086.32586.37545991:04:57 pmOptionChart
Jul '2086.725  S+0.07587.00086.17586.77586.72530971:04:57 pmOptionChart
Aug '2086.375  S+0.15086.42585.70086.30086.37530641:04:57 pmOptionChart
Oct '2073.625  S+0.02573.62572.95073.60073.6254821:04:57 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19357^6  S-5^4363^0357^0363^0357^62601:19:56 pmOptionChart
Mar '20371^2  S-5^6377^0371^0376^4371^21188321:19:59 pmOptionChart
May '20378^0  S-4^6382^6377^4382^4378^0258901:19:58 pmOptionChart
Jul '20383^6  S-4^2387^6383^4387^4383^6260671:19:57 pmOptionChart
Sep '20384^6  S-2^6387^2384^0387^0384^690771:19:57 pmOptionChart
Dec '20388^0  S-3^0390^4387^6390^2388^0148581:19:56 pmOptionChart
Wheat
Dec '19530^6  S-4^0534^4528^0534^4530^61371:08:56 pmOptionChart
Mar '20519^2  S-4^4523^4516^6523^4519^2436911:19:59 pmOptionChart
May '20522^6  S-4^0527^0520^2527^0522^6109451:19:11 pmOptionChart
Jul '20526^0  S-3^6529^6523^2529^0526^0103531:19:24 pmOptionChart
Sep '20532^6  S-3^6536^0530^0535^4532^627131:19:24 pmOptionChart
Dec '20543^2  S-4^0546^2540^6546^2543^214401:15:14 pmOptionChart
Soybeans
Jan '20893^4  S-7^6902^0892^0898^6893^41394191:19:58 pmOptionChart
Mar '20908^0  S-7^4916^0906^2913^0908^0940001:19:57 pmOptionChart
May '20921^6  S-7^2929^2920^0927^0921^6234501:19:57 pmOptionChart
Jul '20935^0  S-7^0942^2933^2939^6935^0130691:19:57 pmOptionChart
Aug '20939^4  S-6^6946^4938^0945^6939^49241:14:51 pmOptionChart
Sep '20937^6  S-5^6943^2936^4942^0937^68041:17:31 pmOptionChart
Nov '20941^0  S-5^6946^6939^2944^6941^060601:19:54 pmOptionChart
Jan '21946^4  S-4^4951^2944^2950^2946^46791:19:44 pmOptionChart
Kansas City Wheat
Dec '19415^4  S-0^4416^0415^4416^0415^491:16:06 pmOptionChart
Mar '20430^6  S-0^4433^6427^4430^6430^6204371:19:59 pmOptionChart
May '20437^6  S-1^2440^4435^2438^0437^690591:19:59 pmOptionChart
Jul '20445^4  S-1^4448^0443^0445^6445^453091:19:59 pmOptionChart
Sep '20454^4  S-1^4456^4451^6455^2454^49491:16:28 pmOptionChart
Dec '20467^4  S-1^6469^4465^0468^6467^42611:17:38 pmOptionChart

TOP