Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '19351^6+0^4352^2351^0351^0351^2198376:50:04 amOptionChart
Jul '19360^6+0^4361^2360^0360^0360^2253376:53:51 amOptionChart
Sep '19368^20^0369^0367^6368^0368^247206:55:11 amOptionChart
Dec '19379^60^0380^2379^2379^4379^665886:56:49 amOptionChart
Mar '20394^2-0^2395^0394^0394^0394^49366:57:15 amOptionChart
Wheat
May '19438^4-0^2439^4436^0438^0438^624866:58:02 amOptionChart
Jul '19444^4-0^4445^6442^0444^4445^053286:57:50 amOptionChart
Sep '19451^2-0^4452^2448^6451^0451^68626:55:25 amOptionChart
Dec '19468^0-0^2468^4465^4468^0468^23036:03:51 amOptionChart
Mar '20483^4-1^4485^0482^4485^0485^02536:24:46 amOptionChart
Soybeans
May '19864^4+2^4865^2862^0862^0862^066646:57:46 amOptionChart
Jul '19877^6+2^2878^6875^6876^0875^4136386:58:50 amOptionChart
Aug '19884^0+2^4884^6882^0882^0881^46796:57:09 amOptionChart
Sep '19889^2+2^4889^6887^4887^4886^68656:39:51 amOptionChart
Nov '19898^4+2^2899^2896^2896^4896^227466:58:50 amOptionChart
Jan '20908^6+2^0909^4907^2907^2906^68136:46:58 amOptionChart
Soymeal
May '19301.90+0.90302.20300.60300.70301.0022476:53:17 amOptionChart
Jul '19305.60+1.10305.70304.00304.00304.5045716:58:34 amOptionChart
Aug '19306.60+1.00306.80305.40305.40305.603936:56:19 amOptionChart
Sep '19308.20+1.00308.30306.80306.80307.202616:46:59 amOptionChart
Soyoil
May '1928.19+0.1328.2328.0828.1228.0620176:53:51 amOptionChart
Jul '1928.49+0.1228.5428.3828.4228.3781546:57:10 amOptionChart
Aug '1928.64+0.1328.6828.5328.5728.513786:45:32 amOptionChart
Sep '1928.79+0.1228.8228.6828.7428.673106:50:52 amOptionChart
Kansas Wheat
May '19412^4-2^0415^6408^0413^2414^49236:58:02 amOptionChart
Jul '19419^0-2^0421^6417^0420^0421^014096:50:43 amOptionChart
Sep '19428^6-2^2431^2427^0430^0431^05016:57:35 amOptionChart
Dec '19450^4-1^6452^2449^0450^6452^23406:57:35 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '19128.325  P0.000128.875128.150128.600128.32524151:04:58 pmOptionChart
Jun '19121.125  P0.000122.225120.925121.700121.125239591:04:59 pmOptionChart
Aug '19118.200  P0.000119.100117.950118.825118.200162841:04:59 pmOptionChart
Oct '19118.925  P0.000119.400118.600119.025118.925115341:04:59 pmOptionChart
Dec '19122.850  P0.000123.450122.625122.875122.85049821:04:58 pmOptionChart
Feb '20125.200  P0.000125.825125.025125.250125.2009061:04:13 pmOptionChart
Feeder Cattle
May '19149.625  P0.000151.075149.200150.750149.62537281:01:32 pmOptionChart
Aug '19159.700  P0.000160.675159.125159.775159.70057721:01:32 pmOptionChart
Sep '19160.850  P0.000161.775160.250160.625160.850236212:56:02 pmOptionChart
Oct '19161.250  P0.000162.050160.500161.000161.250135712:59:35 pmOptionChart
Nov '19161.125  P0.000161.825160.275160.800161.12546312:49:16 pmOptionChart
Jan '20158.325  P0.000159.000157.975158.250158.32518512:59:51 pmOptionChart
Lean Hogs
May '1987.825  P0.00089.80087.67589.00087.8255531:03:14 pmOptionChart
Jun '1992.375  P0.00094.95091.72593.25092.375328061:04:54 pmOptionChart
Jul '1997.200  P0.00099.07595.77597.67597.200113061:04:54 pmOptionChart
Aug '1998.625  P0.000100.00097.32599.17598.625107171:04:54 pmOptionChart
Oct '1992.700  P0.00093.72591.72592.50092.700100381:02:30 pmOptionChart
Dec '1988.625  P0.00089.65087.95088.35088.62554911:04:52 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
May '191.34+0.011.341.341.341.3354:45:17 amOptionChart
Jun '191.35+0.011.351.341.351.3474:45:17 amOptionChart
Jul '191.35  P0.001.351.351.351.35712:53:45 pmOptionChart
Crude Oil
May '1965.70  P0.0065.9264.0064.0065.70224181:29:48 pmOptionChart
Jun '1966.16-0.1466.1865.7766.1766.301678326:59:07 amOptionChart
Jul '1966.13-0.1166.1365.7766.1366.24119796:59:00 amOptionChart
Aug '1965.97-0.0965.9865.6465.9566.0667216:58:37 amOptionChart
Unleaded Gasoline
May '192.1058-0.02582.11402.10162.11322.13169566:44:54 amOptionChart
Jun '192.0624-0.01962.06722.05502.06632.082082956:59:02 amOptionChart
Jul '192.0343-0.01622.03622.02702.03582.050528676:58:26 amOptionChart
Aug '192.0048-0.01492.00641.99902.00372.019713746:49:24 amOptionChart
Natural Gas
May '192.482+0.0272.4872.4502.4532.45532366:59:01 amOptionChart
Jun '192.524+0.0252.5282.4942.4952.49978366:58:50 amOptionChart
Jul '192.581+0.0242.5842.5522.5542.5578696:58:37 amOptionChart
Aug '192.610+0.0252.6102.5812.5812.5852556:57:20 amOptionChart
read latest news
Your browser is out-of-date!

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