Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '18352^0  S-0^4354^4351^2354^0352^01653921:19:59 pmOptionChart
May '18360^4  S-0^2362^6359^6362^4360^4366391:19:58 pmOptionChart
Jul '18369^0  S0^0371^2368^0370^6369^0318681:19:57 pmOptionChart
Sep '18376^6  S+0^2378^6375^4377^6376^656161:19:55 pmOptionChart
Dec '18385^6  S0^0388^0385^0387^4385^6116401:19:57 pmOptionChart
Wheat
Mar '18425^6  S+3^0427^4423^2426^4425^6489671:19:57 pmOptionChart
May '18438^4  S+3^0439^6435^4436^6438^4112981:19:38 pmOptionChart
Jul '18452^0  S+3^2453^0449^0452^2452^090211:19:17 pmOptionChart
Sep '18467^2  S+3^4468^0464^0465^2467^223401:14:55 pmOptionChart
Dec '18486^6  S+4^0487^0483^0483^6486^633201:19:58 pmOptionChart
Soybeans
Jan '18944^0  P0^0943^6937^2940^2944^017211:18:11 amOptionChart
Mar '18984^2  S+7^0987^2980^0985^0984^21157831:19:59 pmOptionChart
May '18995^6  S+7^2998^4991^2996^0995^6550001:19:57 pmOptionChart
Jul '181005^6  S+7^41008^01000^61006^01005^6436901:19:55 pmOptionChart
Aug '181007^4  S+7^21009^61003^21003^21007^430451:17:58 pmOptionChart
Sep '181003^0  S+5^61005^21001^21001^61003^09271:14:24 pmOptionChart
Soymeal
Jan '18309.80  P0.00309.90308.10309.60309.80889:58:56 amOptionChart
Mar '18338.60  S+7.00338.90333.20335.60338.60721081:19:56 pmOptionChart
May '18341.70  S+6.60341.80336.80338.80341.70365121:19:56 pmOptionChart
Jul '18343.50  S+5.90343.60339.10339.10343.50244441:19:56 pmOptionChart
Soyoil
Jan '1832.93  P0.0033.3233.3233.3232.93427:17:50 pmOptionChart
Mar '1832.16  S-0.1232.4632.1032.4432.16495831:19:58 pmOptionChart
May '1832.36  S-0.1232.6632.3032.6332.36237221:19:57 pmOptionChart
Jul '1832.56  S-0.1332.8532.5032.8232.56178131:19:57 pmOptionChart
Kansas Wheat
Mar '18428^4  S+1^0431^0426^2430^2428^4186361:19:56 pmOptionChart
May '18442^4  S+1^2444^6440^2441^4442^480701:19:43 pmOptionChart
Jul '18459^4  S+1^4461^6457^0459^6459^465671:19:00 pmOptionChart
Sep '18476^0  S+1^6477^4473^4476^6476^010271:18:11 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '18123.550  S+1.650123.850122.800122.850123.5501226610:21:46 amOptionChart
Apr '18123.975  S+1.250124.100123.325123.350123.9751977312:56:19 pmOptionChart
Jun '18115.550  S+0.825115.800115.125115.375115.5501029910:50:36 amOptionChart
Aug '18112.675  S+0.650112.800112.200112.500112.67558939:43:34 amOptionChart
Oct '18113.600  S+0.625113.775113.150113.500113.60021069:55:42 amOptionChart
Dec '18115.400  S+0.450115.675115.000115.550115.4008221:03:40 pmOptionChart
Feeder Cattle
Jan '18147.900  S-0.050148.275147.500148.200147.90012149:53:53 amOptionChart
Mar '18145.825  S+0.225146.625145.475146.450145.82541389:53:53 amOptionChart
Apr '18146.475  S+0.400147.100146.000146.750146.47513409:52:27 amOptionChart
May '18146.375  S+0.575146.800145.825146.500146.37591110:55:45 amOptionChart
Aug '18148.725  S+0.550149.075148.225149.025148.72567511:13:05 amOptionChart
Sep '18148.600  S+0.600148.975148.200148.800148.60019510:42:24 amOptionChart
Lean Hogs
Feb '1871.800  S-0.27572.27571.65072.27571.80072801:04:59 pmOptionChart
Apr '1875.125  S-0.37575.67575.10075.52575.125100991:04:59 pmOptionChart
May '1879.650  S-0.27580.17579.65080.17579.650731:04:00 pmOptionChart
Jun '1884.625  S-0.22585.05084.57584.75084.62553221:04:52 pmOptionChart
Jul '1885.050  S-0.20085.35084.95085.12585.05032161:03:41 pmOptionChart
Aug '1884.525  S-0.20084.75084.37584.60084.52515351:03:35 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '181.32  P0.001.321.311.311.326411:31:49 amOptionChart
Feb '181.32-0.011.351.321.351.321452:21:10 pmOptionChart
Mar '181.35-0.011.371.351.371.35771:59:20 pmOptionChart
Crude Oil
Feb '1863.66+0.2964.1463.1763.6163.49297121:29:51 pmOptionChart
Mar '1863.96+0.6564.1363.0563.5063.576282163:48:21 pmOptionChart
Apr '1863.82+0.6663.9662.9263.3663.431003003:47:20 pmOptionChart
May '1863.60+0.6463.7362.7463.1163.23427933:45:50 pmOptionChart
Unleaded Gasoline
Feb '181.8867+0.02311.88801.86001.86641.8801231553:48:19 pmOptionChart
Mar '181.8872+0.02251.88801.86111.87041.8801584843:48:19 pmOptionChart
Apr '182.0498+0.01712.05162.02832.04162.0448274023:41:43 pmOptionChart
May '182.0548+0.01672.05502.03272.04472.0488147303:43:40 pmOptionChart
Natural Gas
Feb '183.249+0.0643.2693.1433.2523.2241820813:47:59 pmOptionChart
Mar '182.948+0.0072.9902.9072.9802.9311329613:48:08 pmOptionChart
Apr '182.799+0.0122.8142.7612.8102.792467073:44:39 pmOptionChart
May '182.794+0.0112.8182.7572.8182.789251173:44:39 pmOptionChart
read latest news
Your browser is out-of-date!

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