Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '18376^4  P0^0381^6376^2380^0376^41351461:19:57 pmOptionChart
Jul '18385^4  P0^0390^6385^2388^6385^41509831:19:59 pmOptionChart
Sep '18393^0  P0^0398^0392^6396^4393^0302811:19:56 pmOptionChart
Dec '18402^4  P0^0407^4402^2405^6402^4506241:19:58 pmOptionChart
Mar '19410^2  P0^0415^0410^0413^4410^254461:19:57 pmOptionChart
Wheat
May '18463^2  P0^0476^6462^2470^0463^2447191:19:59 pmOptionChart
Jul '18477^2  P0^0491^0476^2484^0477^2709031:19:59 pmOptionChart
Sep '18495^6  P0^0508^4495^0502^0495^6193981:19:55 pmOptionChart
Dec '18520^0  P0^0532^2519^0531^6520^0117901:19:56 pmOptionChart
Mar '19538^6  P0^0550^0538^0549^6538^618631:14:59 pmOptionChart
Soybeans
May '181028^6  P0^01038^41027^61031^21028^6581421:19:59 pmOptionChart
Jul '181040^2  P0^01050^01039^41042^41040^21053861:19:59 pmOptionChart
Aug '181051^4  P+9^41054^61049^61052^01051^475010:59:34 pmOptionChart
Sep '181037^4  P0^01045^61036^01044^41037^456401:19:57 pmOptionChart
Nov '181035^0  P0^01044^01033^61037^01035^0377231:19:59 pmOptionChart
Jan '191039^6  P0^01049^01038^61047^01039^626281:19:57 pmOptionChart
Soymeal
May '18374.10  P0.00376.30370.40371.50374.10369591:19:59 pmOptionChart
Jul '18378.60  P0.00381.00375.00376.10378.60620371:19:59 pmOptionChart
Aug '18378.50  P0.00380.40375.50378.10378.5097461:19:56 pmOptionChart
Sep '18377.40  P0.00379.20374.90377.20377.4081611:17:54 pmOptionChart
Soyoil
May '1831.30  P0.0031.4931.2531.4031.30540761:19:59 pmOptionChart
Jul '1831.56  P0.0031.7531.5031.6531.56768531:19:59 pmOptionChart
Aug '1831.68  P0.0031.8731.6331.8531.68106201:19:55 pmOptionChart
Sep '1831.83  P0.0032.0331.7932.0031.8380791:19:57 pmOptionChart
Kansas Wheat
May '18482^6  P0^0495^4481^4494^2482^6135701:16:43 pmOptionChart
Jul '18502^0  P0^0514^4500^6507^4502^0268181:19:59 pmOptionChart
Sep '18520^4  P0^0533^0519^4533^0520^457911:17:17 pmOptionChart
Dec '18546^6  P0^0559^0545^6559^0546^650841:18:45 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '18119.350  P0.000119.425117.150118.200119.35022541:04:58 pmOptionChart
Jun '18103.725  P0.000104.000101.625103.500103.725222491:04:59 pmOptionChart
Aug '18103.800  P0.000103.950101.725103.375103.800125781:04:53 pmOptionChart
Oct '18108.150  P0.000108.325106.325107.825108.15061921:04:58 pmOptionChart
Dec '180.475  P-112.200110000000.0000.800111.6250.475111:07:08 amOptionChart
Feb '19114.250  P0.000114.350112.425113.875114.25013431:03:39 pmOptionChart
Feeder Cattle
Apr '18137.300  P0.000138.625136.475137.275137.3008411:04:51 pmOptionChart
May '18139.325  P0.000139.700137.150138.825139.32570161:04:54 pmOptionChart
Aug '18144.500  P0.000144.775141.550144.075144.50076761:04:57 pmOptionChart
Sep '18145.575  P0.000145.750142.975145.500145.57512471:04:46 pmOptionChart
Oct '18146.200  P0.000146.350143.650145.700146.2009791:04:46 pmOptionChart
Nov '18145.800  P0.000146.050143.450145.775145.8002701:02:51 pmOptionChart
Lean Hogs
May '1869.950  P0.00070.75069.90070.15069.9503391:04:11 pmOptionChart
Jun '1877.550  P0.00078.50077.32578.00077.550138721:04:58 pmOptionChart
Jul '1880.025  P0.00080.97579.87580.12580.02562531:04:51 pmOptionChart
Aug '1879.575  P0.00080.40079.32580.02579.57550871:04:51 pmOptionChart
Oct '1867.600  P0.00068.22567.35067.72567.60047981:04:58 pmOptionChart
Dec '1862.100  P0.00062.25061.55062.00062.10013091:04:58 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
May '181.50  P0.001.511.491.511.502942:02:49 pmOptionChart
Jun '181.48  P0.001.501.481.501.481301:39:15 pmOptionChart
Jul '181.47  P0.001.501.471.491.47781:18:22 pmOptionChart
Crude Oil
May '1868.38  P+0.0968.6267.5068.2668.38227321:29:35 pmOptionChart
Jun '1868.40  P0.0068.6667.4968.2268.407049793:59:58 pmOptionChart
Jul '1868.18  P0.0068.4067.2567.8868.181197023:59:55 pmOptionChart
Aug '1867.66  P0.0067.8366.7567.4367.66571543:59:58 pmOptionChart
Unleaded Gasoline
May '182.0959  P0.00002.09872.06052.07722.0959247273:57:43 pmOptionChart
Jun '182.0996  P0.00002.10232.06542.08202.0996632933:59:35 pmOptionChart
Jul '182.0963  P0.00002.09882.06342.07992.0963213843:59:35 pmOptionChart
Aug '182.0849  P0.00002.08712.05242.07012.084993433:56:01 pmOptionChart
Natural Gas
May '182.739  P0.0002.7462.6582.6752.7391486653:59:50 pmOptionChart
Jun '182.767  P0.0002.7732.6912.7102.7671234083:59:54 pmOptionChart
Jul '182.808  P0.0002.8132.7402.7552.808368813:59:35 pmOptionChart
Aug '182.821  P0.0002.8262.7562.7702.821143563:34:21 pmOptionChart
read latest news
Your browser is out-of-date!

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