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 '20366^2-4^2370^0366^2369^6370^4169497:44:59 amOptionChart
May '20370^6-3^6374^0370^4373^6374^4310197:44:59 amOptionChart
Jul '20375^4-3^2378^4375^4378^2378^6114287:44:59 amOptionChart
Sep '20375^0-2^6377^4375^0377^4377^649477:43:42 amOptionChart
Dec '20379^2-2^2381^4379^2381^0381^471167:44:16 amOptionChart
Mar '21389^0-2^4391^2389^0390^4391^44067:44:00 amOptionChart
Wheat
Mar '20535^0-5^2539^2534^0538^6540^222857:44:30 amOptionChart
May '20530^0-5^6535^0529^0534^4535^690877:44:56 amOptionChart
Jul '20529^6-5^6534^4528^4534^0535^434047:44:58 amOptionChart
Sep '20536^0-5^6540^6535^2540^2541^69237:44:19 amOptionChart
Dec '20546^4-5^2550^4545^6550^4551^612927:44:28 amOptionChart
Mar '21555^2-5^0559^0555^0559^0560^21587:42:04 amOptionChart
Soybeans
Mar '20874^0-7^0881^0873^4880^4881^025997:44:08 amOptionChart
May '20885^0-7^0892^0884^2891^4892^0152947:44:58 amOptionChart
Jul '20896^4-6^2902^6895^6902^0902^636737:44:58 amOptionChart
Aug '20900^0-7^0906^6900^0905^4907^06637:44:08 amOptionChart
Sep '20901^4-6^2908^0901^4906^0907^63097:43:41 amOptionChart
Nov '20907^2-5^6913^2907^0912^2913^015047:44:58 amOptionChart
Jan '21910^4-6^0916^4910^4915^0916^43047:44:58 amOptionChart
Mar '21903^2-6^2909^4903^0908^0909^47147:44:58 amOptionChart
Kansas City Wheat
Mar '20447^6-4^4451^4447^0451^0452^25787:33:51 amOptionChart
May '20455^4-3^6458^6454^2458^6459^223477:44:50 amOptionChart
Jul '20462^2-4^0465^6461^2465^6466^25467:44:50 amOptionChart
Sep '20471^2-4^0474^4470^2474^0475^23467:44:50 amOptionChart
Dec '20484^0-4^0487^2483^4487^0488^01777:41:20 amOptionChart
Mar '21495^0-4^4495^0495^0495^0499^497:41:45 amOptionChart

TOP