MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '19109.450  P0.000109.475108.450108.925109.45024851:04:50 pmOptionChart
Aug '19105.625  P0.000106.000104.400104.850105.625160601:04:45 pmOptionChart
Oct '19106.700  P0.000106.950105.275105.825106.70097131:04:59 pmOptionChart
Dec '19110.675  P0.000111.050109.675110.475110.67567031:04:56 pmOptionChart
Feb '20114.600  P0.000114.900113.700114.450114.60026841:04:59 pmOptionChart
Apr '20116.450  P0.000116.800115.750116.375116.45011401:04:57 pmOptionChart
Jun '20109.325  P-6.675109.625108.600108.975109.3251281:03:53 pmOptionChart
Aug '20108.025  P-6.425108.075107.225107.500108.0252812:53:28 pmOptionChart
Feeder Cattle
Aug '19136.925  P0.000137.225134.125134.450136.92559131:04:58 pmOptionChart
Sep '19137.175  P0.000137.400134.500134.750137.17529551:04:58 pmOptionChart
Oct '19137.150  P0.000137.325134.475134.950137.15017191:04:46 pmOptionChart
Nov '19137.325  P0.000137.500134.750135.025137.32510711:04:45 pmOptionChart
Jan '20135.175  P0.000135.250132.775133.100135.1755351:03:59 pmOptionChart
Mar '20134.050  P0.000134.375132.025132.200134.0502521:03:52 pmOptionChart
Apr '20135.225  P0.000135.225133.125133.275135.22515512:57:45 pmOptionChart
May '20135.575  P0.000135.575135.575135.575135.575512:58:10 pmOptionChart
Lean Hogs
Jul '1983.050  P0.00083.27580.52581.05083.050142731:04:59 pmOptionChart
Aug '1982.250  P0.00082.42579.90080.22582.250196611:04:54 pmOptionChart
Oct '1976.775  P0.00077.05074.05074.80076.775121921:04:53 pmOptionChart
Dec '1975.275  P0.00075.50073.10074.00075.27583381:04:50 pmOptionChart
Feb '2078.900  P0.00079.05076.87577.80078.90027771:04:50 pmOptionChart
Apr '2082.100  P0.00082.20080.10080.90082.10010031:03:53 pmOptionChart
May '2085.475  P0.00085.50084.00084.00085.47591:03:53 pmOptionChart
Jun '2089.025  P0.00089.02587.00088.02589.0254021:03:59 pmOptionChart

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '19448^2-6^4458^0442^6455^4454^6340694:16:07 amOptionChart
Sep '19455^0-6^4464^6449^4462^4461^4146854:16:00 amOptionChart
Dec '19462^2-6^2471^4456^6469^4468^4305844:16:00 amOptionChart
Mar '20467^6-5^2476^0462^0474^6473^058634:15:34 amOptionChart
May '20470^2-3^6476^4463^6475^0474^010382:57:42 amOptionChart
Jul '20469^4-4^6478^0464^0475^6474^219993:53:03 amOptionChart
Wheat
Jul '19532^6-6^6541^0529^4539^6539^478704:15:39 amOptionChart
Sep '19535^6-7^0544^2532^6542^6542^647294:15:42 amOptionChart
Dec '19547^0-7^0556^0544^4555^4554^020313:57:35 amOptionChart
Mar '20556^6-7^4566^4555^6565^6564^23593:57:35 amOptionChart
May '20559^6-7^6566^2559^0566^2567^41663:57:35 amOptionChart
Jul '20558^4-5^6560^0556^2560^0564^21792:53:10 amOptionChart
Soybeans
Jul '19910^2-2^4921^4902^6918^2912^6321824:15:55 amOptionChart
Aug '19916^6-2^4928^0909^2925^0919^236524:15:13 amOptionChart
Sep '19923^6-2^4935^0917^2931^6926^215594:11:08 amOptionChart
Nov '19937^0-2^4948^0929^4945^0939^4169724:15:11 amOptionChart
Jan '20948^2-2^4959^0941^2956^2950^619374:12:14 amOptionChart
Mar '20953^0-1^4962^0946^6959^6954^413134:11:52 amOptionChart
May '20955^4-1^4963^0950^2961^0957^04634:11:26 amOptionChart
Jul '20960^4-1^6968^0956^6965^0962^27934:14:38 amOptionChart
Kansas City Wheat
Jul '19467^6-7^6476^0465^6475^0475^416814:01:01 amOptionChart
Sep '19480^4-7^0488^0478^0486^6487^421404:15:39 amOptionChart
Dec '19502^0-7^0508^6499^6508^0509^011143:57:23 amOptionChart
Mar '20522^6-6^6529^2521^2529^2529^43193:52:36 amOptionChart
May '20535^2-6^2541^4533^6541^4541^41403:55:06 amOptionChart
Jul '20537^2-6^6538^2537^2538^2544^0193:55:06 amOptionChart

TOP