MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19110.625  P0.000110.850109.600109.700110.62510161:04:59 pmOptionChart
Dec '19113.450  P0.000113.725112.100112.475113.450223541:04:59 pmOptionChart
Feb '20119.275  P0.000119.525118.250118.375119.275117521:04:59 pmOptionChart
Apr '20121.150  P0.000121.500120.175120.300121.15084111:04:43 pmOptionChart
Jun '20113.850  P0.000114.100113.000113.025113.85032741:04:49 pmOptionChart
Aug '20111.875  P0.000112.150111.000111.100111.87513321:04:36 pmOptionChart
Oct '20113.000  P-0.150113.025112.900112.975113.000151:02:08 pmOptionChart
Dec '20115.000  P-0.450114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Oct '19145.550  P0.000146.400144.075144.425145.55010301:04:26 pmOptionChart
Nov '19146.075  P0.000146.825144.075144.300146.07548431:04:26 pmOptionChart
Jan '20142.225  P0.000142.975140.325140.475142.22532751:04:57 pmOptionChart
Mar '20140.850  P0.000141.475139.075139.125140.85013221:04:57 pmOptionChart
Apr '20141.825  P0.000142.475140.325140.325141.8254631:01:34 pmOptionChart
May '20142.425  P0.000142.975141.050141.050142.4251911:00:09 pmOptionChart
Aug '20146.775  P0.000147.025145.300145.300146.775991:00:09 pmOptionChart
Sep '20145.850  P0.000145.850145.500145.500145.85039:29:33 amOptionChart
Lean Hogs
Oct '1963.075  S0.00063.10062.80062.82563.07515144:42:01 pmOptionChart
Dec '1969.125  P0.00070.92568.37570.55069.125172661:04:59 pmOptionChart
Feb '2077.250  P0.00078.07576.37577.75077.25082241:04:58 pmOptionChart
Apr '2083.575  P0.00083.62582.22583.30083.57565421:04:51 pmOptionChart
May '2089.100  P0.00089.10088.37588.75089.1009712:31:57 pmOptionChart
Jun '2093.000  P0.00093.05092.05092.57593.00035101:04:57 pmOptionChart
Jul '2092.550  P0.00092.57591.82592.00092.5508241:04:04 pmOptionChart
Aug '2090.525  P0.00090.57590.00090.20090.5254311:03:59 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19397^2-0^4397^4395^2397^0397^683383:55:11 amOptionChart
Mar '20407^0-0^4407^2405^4406^6407^416873:50:11 amOptionChart
May '20412^2-0^2412^4410^6412^0412^43813:44:53 amOptionChart
Jul '20416^00^0416^0414^6415^4416^06233:50:48 amOptionChart
Sep '20406^0-0^4406^4405^4406^4406^4362:40:03 amOptionChart
Dec '20409^2-0^2409^2408^2409^2409^43053:27:38 amOptionChart
Wheat
Dec '19510^6-0^2511^0507^6510^0511^020153:55:11 amOptionChart
Mar '20516^4-0^2516^6513^6514^6516^63103:36:40 amOptionChart
May '20521^0-0^2521^0518^2519^2521^2623:48:23 amOptionChart
Jul '20522^4-2^0522^6520^4522^6524^41493:00:56 amOptionChart
Sep '20528^6-2^2528^6528^0528^4531^082:32:11 amOptionChart
Dec '20539^6-3^0539^6539^2539^6542^6242:20:38 amOptionChart
Soybeans
Nov '19940^2-0^2940^6936^4938^6940^461153:56:50 amOptionChart
Jan '20954^6-0^2955^2951^0953^0955^013793:55:44 amOptionChart
Mar '20964^6-0^2965^2961^4962^4965^07763:51:03 amOptionChart
May '20972^20^0972^6969^0969^2972^26833:53:00 amOptionChart
Jul '20980^2-0^2980^6977^0978^6980^42083:33:10 amOptionChart
Aug '20982^60^0982^6979^4980^4982^6813:31:22 amOptionChart
Sep '20973^2-3^0973^2973^2973^2976^21311:32:00 pmOptionChart
Nov '20974^0+0^4974^2970^2971^4973^41793:51:14 amOptionChart
Kansas City Wheat
Dec '19425^4-0^2425^4422^2423^6425^612173:51:21 amOptionChart
Mar '20437^0-0^6437^0434^4435^2437^66123:28:17 amOptionChart
May '20446^60^0446^6443^6444^0446^6793:30:04 amOptionChart
Jul '20455^0-1^2455^0453^2453^2456^21142:44:14 amOptionChart
Sep '20464^6-1^4464^6464^6464^6466^2602:32:11 amOptionChart
Dec '20480^2  P0^0480^2476^2477^2480^25361:16:05 pmOptionChart

TOP