Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '18364^2  P0^0367^6361^6366^0364^2688411:19:59 pmOptionChart
Dec '18378^6  P0^0382^4376^0380^4378^61197771:19:59 pmOptionChart
Mar '19390^6  P0^0394^0388^0392^0390^6374211:19:57 pmOptionChart
May '19397^6  P0^0400^6395^0399^0397^6102201:19:57 pmOptionChart
Jul '19403^4  P0^0406^6400^4405^0403^4146081:19:57 pmOptionChart
Wheat
Sep '18560^4  P0^0563^0535^0557^0560^4647691:19:58 pmOptionChart
Dec '18579^6  P0^0582^6555^0576^6579^6893861:19:59 pmOptionChart
Mar '19601^4  P0^0604^2578^4598^4601^4224211:19:56 pmOptionChart
May '19611^0  P0^0614^2590^0608^4611^076961:19:58 pmOptionChart
Jul '19596^6  P0^0604^4582^0597^0596^681131:19:50 pmOptionChart
Soybeans
Aug '18864^4  P0^0862^2856^4858^4864^4816:00:00 pmOptionChart
Sep '18881^4  P0^0887^4871^0884^6881^4182311:19:58 pmOptionChart
Nov '18892^6  P0^0898^6882^0892^4892^6958371:19:59 pmOptionChart
Jan '19905^0  P0^0910^6894^2904^4905^0212581:19:58 pmOptionChart
Mar '19915^4  P0^0921^6905^6914^6915^479771:19:58 pmOptionChart
May '19926^0  P0^0932^0916^2927^0926^038211:19:54 pmOptionChart
Soymeal
Aug '18335.00  P0.00328.00321.40322.50335.0006:00:00 pmOptionChart
Sep '18330.10  P0.00336.00329.40334.30330.10102421:19:32 pmOptionChart
Oct '18330.70  P0.00336.70330.00335.00330.7070501:19:56 pmOptionChart
Dec '18332.40  P0.00338.40331.40336.60332.40392571:19:59 pmOptionChart
Soyoil
Aug '1828.09  P0.0028.0728.0628.0628.091356:00:00 pmOptionChart
Sep '1828.23  P0.0028.4028.0728.2328.2382031:19:59 pmOptionChart
Oct '1828.36  P0.0028.5328.1828.3128.3630931:19:50 pmOptionChart
Dec '1828.56  P0.0028.7428.3828.5428.56375121:19:59 pmOptionChart
Kansas Wheat
Sep '18565^0  P0^0568^6542^2564^0565^0197831:19:51 pmOptionChart
Dec '18592^0  P0^0596^0569^0590^6592^0322571:19:59 pmOptionChart
Mar '19615^6  P0^0619^0593^2614^0615^6122231:17:49 pmOptionChart
May '19627^0  P0^0630^2605^6613^2627^037671:18:52 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '18109.425  P0.000109.750107.975108.375109.42522801:04:57 pmOptionChart
Oct '18110.875  P0.000111.475109.075109.150110.875216831:04:59 pmOptionChart
Dec '180.475  P-114.150110000000.0000.800111.6250.475111:07:08 amOptionChart
Feb '19118.025  P0.000118.250116.625116.800118.02562591:04:59 pmOptionChart
Apr '19118.875  P0.000119.000117.700117.975118.87539241:04:38 pmOptionChart
Jun '19112.850  P0.000113.000111.775111.975112.85014431:04:38 pmOptionChart
Feeder Cattle
Aug '18150.950  P0.000151.000149.675150.025150.9509981:04:59 pmOptionChart
Sep '18151.825  P0.000152.025149.800150.050151.82541861:04:59 pmOptionChart
Oct '18151.850  P0.000152.075149.950150.225151.85049551:04:57 pmOptionChart
Nov '18151.650  P0.000151.850149.900150.250151.65021151:04:38 pmOptionChart
Jan '19150.000  P0.000150.125148.400148.800150.00013431:04:38 pmOptionChart
Mar '19149.150  P0.000149.250147.700148.125149.1506261:03:55 pmOptionChart
Lean Hogs
Aug '1855.000  P0.00055.45054.95055.32555.000169611:59:58 amOptionChart
Oct '1858.600  P0.00058.85055.70056.37558.600327441:04:59 pmOptionChart
Dec '1855.275  P0.00055.45052.60053.15055.275187531:04:58 pmOptionChart
Feb '1961.650  P0.00061.75059.12559.70061.650149581:04:59 pmOptionChart
Apr '1967.400  P0.00067.47565.35065.95067.40077691:04:49 pmOptionChart
May '1973.500  P0.00073.67572.50072.50073.5001271:03:07 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Aug '181.43  P0.001.431.431.431.43410:11:56 amOptionChart
Sep '181.36  P0.001.371.351.361.361521:23:04 pmOptionChart
Oct '181.36  P0.001.371.351.371.361191:19:51 pmOptionChart
Crude Oil
Sep '1865.91  P0.0066.3965.3065.4765.911520813:59:59 pmOptionChart
Oct '1865.21  P0.0065.7664.6964.8565.212977673:59:52 pmOptionChart
Nov '1864.94  P0.0065.5264.4864.6164.94423983:59:56 pmOptionChart
Dec '1864.66  P0.0065.2664.2564.3764.66489683:57:03 pmOptionChart
Unleaded Gasoline
Sep '181.9809  P0.00002.00851.97481.98721.9809479533:59:50 pmOptionChart
Oct '181.8841  P0.00001.90771.87821.88531.8841583613:59:00 pmOptionChart
Nov '181.8588  P0.00001.88031.85361.85891.8588248383:59:56 pmOptionChart
Dec '181.8427  P0.00001.86301.83701.83851.8427172933:59:56 pmOptionChart
Natural Gas
Sep '182.946  P0.0002.9682.9082.9082.9461092693:59:58 pmOptionChart
Oct '182.949  P0.0002.9702.9132.9132.949632003:59:48 pmOptionChart
Nov '182.986  P0.0003.0032.9522.9522.986317293:58:15 pmOptionChart
Dec '183.082  P0.0003.0963.0463.0463.082138323:59:58 pmOptionChart
read latest news
Your browser is out-of-date!

Update your browser to view this website correctly. Update my browser now