MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '19110.650  P0.000111.250110.325110.725110.650101231:04:59 pmOptionChart
Aug '19107.950  P-0.325108.550107.500108.150107.950152301:04:59 pmOptionChart
Oct '19107.800  P-0.500108.500107.550108.250107.80088961:04:55 pmOptionChart
Dec '19112.350  P-0.550113.050112.075112.850112.35051061:04:57 pmOptionChart
Feb '20116.625  P-0.400117.250116.300116.875116.62521471:04:55 pmOptionChart
Apr '20118.575  P-0.225119.000118.225118.650118.5755561:04:52 pmOptionChart
Jun '20111.600  P-4.400111.950111.400111.550111.6005371:04:52 pmOptionChart
Aug '20110.075  P-4.375110.325110.025110.200110.0753881:04:05 pmOptionChart
Feeder Cattle
May '19135.450  P0.000135.800133.900134.300135.45010551:00:59 pmOptionChart
Aug '19142.600  P-0.400143.350141.900142.775142.60036651:00:15 pmOptionChart
Sep '19143.875  P-0.300144.475143.125144.175143.87515991:04:53 pmOptionChart
Oct '19144.750  P-0.225145.300143.875145.000144.75013621:04:53 pmOptionChart
Nov '19145.275  P-0.250145.675144.300145.325145.2756241:04:52 pmOptionChart
Jan '20143.175  P-0.250143.500142.300143.175143.1752171:04:53 pmOptionChart
Mar '20141.800  P-0.250142.225141.300141.475141.8004512:58:32 pmOptionChart
Apr '20142.675  P-0.025142.725142.675142.725142.67519:52:10 amOptionChart
Lean Hogs
Jun '1989.650  P0.00090.67589.25089.70089.65058741:04:57 pmOptionChart
Jul '1991.050  P0.00092.25090.30090.90091.05089071:04:59 pmOptionChart
Aug '1992.175  P0.00093.22591.52592.00092.17554471:04:57 pmOptionChart
Oct '1984.200  P0.00085.17583.85084.17584.20038801:04:59 pmOptionChart
Dec '1981.525  P0.00081.95080.97581.02581.52540431:04:57 pmOptionChart
Feb '2084.400  P0.00084.70083.75084.02584.40014981:04:57 pmOptionChart
Apr '2085.175  P0.00085.52584.55085.12585.1755071:04:48 pmOptionChart
May '2087.600  P0.00087.70087.60087.70087.600811:55:50 amOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '19393^6-0^6395^4393^2394^0394^497362:30:48 amOptionChart
Sep '19403^0-0^6404^2402^2403^0403^624842:30:02 amOptionChart
Dec '19412^0-0^6413^2411^6412^0412^671162:30:18 amOptionChart
Mar '20422^4-0^2423^4422^0422^0422^615982:30:02 amOptionChart
May '20426^0-0^2426^4425^0425^4426^24692:30:02 amOptionChart
Jul '20429^00^0429^2428^0428^2429^03261:54:20 amOptionChart
Wheat
Jul '19470^0-2^6475^2469^2473^0472^637962:31:00 amOptionChart
Sep '19478^2-2^4483^0477^4480^6480^612942:25:13 amOptionChart
Dec '19492^0-2^2496^0491^6494^0494^210052:11:45 amOptionChart
Mar '20505^0-2^0508^4505^0506^4507^03751:47:04 amOptionChart
May '20511^2-1^0513^4510^2513^4512^2661:47:04 amOptionChart
Jul '20508^2-1^4508^2508^2508^2509^616307:00:03 pmOptionChart
Soybeans
Jul '19825^2-3^2829^6823^4828^4828^457452:31:00 amOptionChart
Aug '19832^6-2^6836^4830^4835^2835^45962:17:59 amOptionChart
Sep '19838^6-3^4843^2837^4842^4842^24952:18:14 amOptionChart
Nov '19852^0-3^2856^6850^2855^0855^216822:31:11 amOptionChart
Jan '20864^0-3^2868^2862^2866^6867^21912:24:02 amOptionChart
Mar '20873^2-2^0876^2870^6875^6875^2552:14:10 amOptionChart
May '20882^6-2^2886^0882^6885^6885^0742:13:16 amOptionChart
Jul '20895^2-1^4897^0895^2896^0896^618958:24:30 pmOptionChart
Kansas City Wheat
Jul '19429^2-3^0433^0428^4431^4432^216892:29:50 amOptionChart
Sep '19440^4-5^6444^0439^6442^0443^08762:14:13 amOptionChart
Dec '19461^4-5^2465^2461^0463^4464^06782:30:16 amOptionChart
Mar '20482^0-4^4486^0482^0485^0484^21402:26:25 amOptionChart
May '20495^6-4^0498^6495^6498^6497^4181:38:04 amOptionChart
Jul '20503^0-4^0505^6503^0505^6504^691:38:04 amOptionChart

TOP