Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20381^0  P0^0385^4377^4381^4381^02190211:19:59 pmOptionChart
May '20388^0  P0^0391^4384^2388^0388^0391211:19:57 pmOptionChart
Jul '20393^6  P0^0396^6390^0393^4393^6340961:19:57 pmOptionChart
Sep '20393^0  P0^0394^4390^0392^4393^0110481:19:57 pmOptionChart
Dec '20395^2  P0^0396^6393^0396^0395^2234541:19:57 pmOptionChart
Wheat
Mar '20532^4  P0^0536^2525^6533^0532^4631791:19:58 pmOptionChart
May '20534^6  P0^0538^4528^6536^0534^6154381:19:57 pmOptionChart
Jul '20537^6  P0^0540^6531^6538^6537^6114161:19:58 pmOptionChart
Sep '20543^4  P0^0546^2537^6544^4543^434861:18:06 pmOptionChart
Dec '20553^6  P0^0556^0548^0554^6553^626791:18:06 pmOptionChart
Soybeans
Jan '20907^4  P0^0917^0901^4906^0907^41617671:19:59 pmOptionChart
Mar '20921^4  P0^0931^4916^0920^0921^4917091:19:57 pmOptionChart
May '20935^2  P0^0944^2929^6933^6935^2295931:19:39 pmOptionChart
Jul '20947^4  P0^0956^0942^0945^0947^4297271:19:35 pmOptionChart
Aug '20951^6  P0^0958^4946^6949^4951^618391:19:35 pmOptionChart
Sep '20948^6  P0^0956^2944^4946^2948^612791:15:34 pmOptionChart
Soymeal
Jan '20296.90  P0.00299.10294.50296.50296.90744101:19:59 pmOptionChart
Mar '20301.30  P0.00303.40299.10300.80301.30630971:19:53 pmOptionChart
May '20304.70  P0.00306.70302.80304.30304.70346401:19:31 pmOptionChart
Jul '20308.20  P0.00310.10306.50307.80308.20150381:19:01 pmOptionChart
Soyoil
Jan '2032.60  P0.0032.9532.3032.3032.60909021:19:57 pmOptionChart
Mar '2032.87  P0.0033.2332.5132.5132.87705931:19:59 pmOptionChart
May '2033.13  P0.0033.4932.8732.8733.13320421:19:57 pmOptionChart
Jul '2033.41  P0.0033.7533.1233.1233.41121901:19:57 pmOptionChart
Kansas Wheat
Mar '20442^6  P0^0451^4437^4446^4442^6329771:19:57 pmOptionChart
May '20450^4  P0^0458^4445^4454^0450^4113981:19:37 pmOptionChart
Jul '20457^2  P0^0464^6452^0461^2457^260651:19:36 pmOptionChart
Sep '20465^4  P0^0473^0460^6469^2465^411191:17:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19122.375  P0.000122.625120.475120.725122.37547771:04:58 pmOptionChart
Feb '20127.550  P0.000127.900125.275125.450127.550414421:04:59 pmOptionChart
Apr '20128.200  P0.000128.450126.350126.500128.200179441:04:59 pmOptionChart
Jun '20119.425  P0.000119.650117.975118.000119.425142181:04:55 pmOptionChart
Aug '20116.400  P0.000116.750115.275115.375116.40057251:04:47 pmOptionChart
Oct '20117.675  P0.000118.000116.650116.850117.67531511:04:52 pmOptionChart
Feeder Cattle
Jan '20145.675  P0.000146.650142.525142.800145.675118671:04:59 pmOptionChart
Mar '20146.250  P0.000146.900143.375143.650146.25053311:04:54 pmOptionChart
Apr '20148.050  P0.000148.675145.375145.975148.05025091:04:55 pmOptionChart
May '20148.600  P0.000149.225146.275146.525148.60019751:04:54 pmOptionChart
Aug '20152.900  P0.000153.500150.900151.100152.9009251:04:07 pmOptionChart
Sep '20153.000  P0.000153.550151.300151.300153.00018612:57:23 pmOptionChart
Lean Hogs
Feb '2069.500  P0.00071.55068.70069.50069.500326851:04:59 pmOptionChart
Apr '2076.225  P0.00077.45075.15075.65076.225132461:04:57 pmOptionChart
May '2082.700  P0.00083.27581.62581.95082.70014112:40:50 pmOptionChart
Jun '2087.850  P0.00089.05087.22587.47587.85089271:04:59 pmOptionChart
Jul '2087.900  P0.00089.05087.50087.95087.90036431:04:02 pmOptionChart
Aug '2087.250  P0.00088.37587.00087.05087.25035641:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '201.37  P+0.021.371.351.361.37341:18:35 pmOptionChart
Feb '201.39  P+0.021.391.381.381.3959:18:00 amOptionChart
Mar '201.41  S+0.021.411.411.411.41112:26:22 amOptionChart
Crude Oil
Jan '2060.07  P+0.8960.4859.2759.3660.074855953:59:59 pmOptionChart
Feb '2059.98  P+0.9260.3959.1959.2659.982226663:59:58 pmOptionChart
Mar '2059.67  P+0.9160.0858.8858.8859.67840803:58:19 pmOptionChart
Apr '2059.26  P+0.9059.6558.5758.6459.26318003:59:45 pmOptionChart
Unleaded Gasoline
Jan '201.6632  P+0.03491.67611.63071.63251.6632511203:59:59 pmOptionChart
Feb '201.6672  P+0.03221.68051.64091.64091.6672394363:58:57 pmOptionChart
Mar '201.6782  P+0.03101.69121.65581.65771.6782220543:58:54 pmOptionChart
Apr '201.8499  P+0.02881.86311.82931.83081.8499146143:39:54 pmOptionChart
Natural Gas
Jan '202.296  P-0.0322.3422.2532.3412.2961585393:59:56 pmOptionChart
Feb '202.282  P-0.0382.3282.2412.3272.282807523:59:56 pmOptionChart
Mar '202.228  P-0.0432.2812.1982.2812.228481333:58:53 pmOptionChart
Apr '202.170  P-0.0302.2042.1552.2042.170370903:58:17 pmOptionChart
read latest news
Your browser is out-of-date!

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