Futures Quotes
  • Futures Quotes
  • Refresh

    Live cattle
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Aug '19 109.050  S +0.600 109.200 108.200 108.200 109.050 7722 10:13:38 am Option Chart
    Oct '19 109.875  S +0.725 110.000 108.900 108.900 109.875 16401 9:50:08 am Option Chart
    Dec '19 114.250  S +0.450 114.400 113.625 113.625 114.250 7811 9:26:09 am Option Chart
    feeder cattle
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Aug '19 142.200  S +0.025 142.350 140.925 142.000 142.200 3262 1:04:59 pm Option Chart
    Sep '19 142.450  S +0.025 142.675 141.200 142.500 142.450 3410 1:04:52 pm Option Chart
    Oct '19 142.675  S +0.025 142.900 141.550 142.725 142.675 1769 1:04:52 pm Option Chart
    lean hogs
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Aug '19 86.175  S +2.950 86.225 84.075 84.200 86.175 13487 10:05:18 am Option Chart
    Oct '19 81.800  S +2.600 81.875 79.500 80.000 81.800 21407 9:36:33 am Option Chart
    Dec '19 79.675  S +2.650 79.725 77.525 77.700 79.675 14297 9:30:44 am Option Chart
    corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Sep '19 425^4  S +3^2 426^4 418^2 423^0 425^4 118411 1:19:59 pm Option Chart
    Dec '19 431^4  S +4^6 432^6 424^0 428^0 431^4 171773 1:19:59 pm Option Chart
    Mar '20 440^4  S +4^6 441^2 433^0 437^0 440^4 42977 1:19:59 pm Option Chart
    soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Aug '19 885^6  S -2^4 889^2 881^0 886^0 885^6 18570 1:19:57 pm Option Chart
    Sep '19 891^4  S -2^4 895^0 887^0 891^4 891^4 14050 1:19:57 pm Option Chart
    Nov '19 903^6  S -2^0 907^2 898^6 903^4 903^6 78279 1:19:59 pm Option Chart
    soybean meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Aug '19 306.40  S -2.00 307.60 306.00 307.20 306.40 22429 1:19:56 pm Option Chart
    Sep '19 307.80  S -1.90 311.10 307.40 309.50 307.80 17903 1:19:57 pm Option Chart
    Oct '19 309.40  S -1.90 310.50 309.00 310.20 309.40 7098 1:19:57 pm Option Chart
    wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Sep '19 487^2  S 0^0 491^6 483^2 490^0 487^2 55578 1:19:57 pm Option Chart
    Dec '19 498^2  S -0^6 505^0 495^0 499^0 498^2 25482 1:19:51 pm Option Chart
    Mar '20 510^6  S -0^6 517^2 507^6 512^6 510^6 12853 1:19:45 pm Option Chart
    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by