skip to Main Content
402-736-4333 info@progressiveagpartners.com
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '18404^2  S0^0412^2403^6410^6404^22228201:19:59 pmOptionChart
Sep '18413^0  S0^0420^6412^4419^2413^0863501:19:57 pmOptionChart
Dec '18422^4  S0^0429^4421^6428^0422^41013081:19:59 pmOptionChart
Mar '19430^6  S0^0437^0430^0436^0430^6179471:19:57 pmOptionChart
May '19435^2  S0^0441^2434^4440^0435^224381:19:57 pmOptionChart
Jul '19439^2  S0^0445^0438^6444^0439^264201:19:45 pmOptionChart
Soybeans
Jul '181035^6  S0^01050^61035^41047^61035^61125911:19:58 pmOptionChart
Sep '181042^6  S0^01055^21042^61053^01042^6113971:19:52 pmOptionChart
Aug '181039^6  S0^01054^41039^61050^61039^6256861:19:51 pmOptionChart
Nov '181047^4  S0^01059^61047^01057^61047^4645351:19:58 pmOptionChart
Jan '191050^6  S0^01062^41050^01052^01050^695901:19:57 pmOptionChart
Mar '191034^4  S0^01046^41034^01043^01034^4108071:18:26 pmOptionChart
May '191030^6  S0^01041^61030^21031^41030^687221:19:32 pmOptionChart
Jul '191035^4  S0^01045^41034^41043^61035^427671:18:26 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Feeder Cattle
May '18136.400  S0.000136.475135.400135.400136.40068411:59:57 amOptionChart
Aug '18143.300  S0.000144.800142.800143.375143.300687212:59:47 pmOptionChart
Sep '18143.100  S0.000144.525142.625143.375143.100152112:59:59 pmOptionChart
Oct '18143.200  S0.000144.550142.775143.800143.20093912:38:47 pmOptionChart
Nov '18143.725  S0.000145.000143.350144.425143.7256121:04:47 pmOptionChart
Jan '19140.725  S0.000142.025140.550141.400140.72520212:59:59 pmOptionChart
Mar '19138.575  S0.000139.725138.575139.500138.5756512:42:07 pmOptionChart
Live Catttle
Jun '18104.400  S0.000105.725104.250105.625104.40086241:04:56 pmOptionChart
Aug '18101.775  S0.000103.200101.675102.950101.775198541:04:56 pmOptionChart
Oct '18105.250  S0.000106.475105.050105.925105.25082031:04:56 pmOptionChart
Dec '180.475  P-110.350110000000.0000.800111.6250.475111:07:08 amOptionChart
Feb '19113.975  S0.000115.050113.750114.300113.97518541:04:58 pmOptionChart
Apr '19114.700  S0.000115.800114.550115.100114.70010751:04:47 pmOptionChart
Jun '19108.500  S0.000109.650108.500109.050108.5001481:03:39 pmOptionChart
Lean Hogs
Jun '1874.825  S0.00073.42572.55073.37574.82568551:04:55 pmOptionChart
Jul '1876.775  S0.00076.25075.40076.17576.775145131:04:58 pmOptionChart
Aug '1875.350  S0.00075.50074.17574.95075.35076371:04:56 pmOptionChart
Oct '1862.250  S0.00062.42561.52561.95062.25053571:04:46 pmOptionChart
Dec '1858.100  S0.00058.22557.47557.82558.10024441:04:56 pmOptionChart
Feb '1963.050  S0.00063.10062.50062.87563.0506461:03:39 pmOptionChart
Apr '1967.225  S0.00067.25066.70067.00067.2252201:01:26 pmOptionChart
Back To Top