Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20387^2  P0^0393^2386^4393^2387^21840921:19:59 pmOptionChart
May '20392^6  P0^0398^2392^0398^0392^6576811:19:57 pmOptionChart
Jul '20397^6  P0^0402^6397^0402^6397^6540241:19:58 pmOptionChart
Sep '20395^6  P0^0400^4395^2400^0395^6117301:19:57 pmOptionChart
Dec '20398^2  P0^0402^6397^4402^6398^2189801:19:57 pmOptionChart
Wheat
Mar '20573^4  P0^0581^6569^4581^6573^4552341:19:58 pmOptionChart
May '20572^4  P0^0580^0568^4580^0572^4256201:19:56 pmOptionChart
Jul '20573^0  P0^0579^6569^2579^6573^0184311:19:58 pmOptionChart
Sep '20578^2  P0^0584^4574^6584^4578^251961:19:58 pmOptionChart
Dec '20586^2  P0^0592^2582^6592^0586^236551:19:18 pmOptionChart
Soybeans
Mar '20902^0  P0^0909^2900^6909^2902^0712651:19:59 pmOptionChart
May '20915^6  P0^0923^2914^4923^0915^6250361:19:49 pmOptionChart
Jul '20929^4  P0^0937^0928^2937^0929^4190911:19:58 pmOptionChart
Aug '20934^2  P0^0941^2933^2941^2934^218391:17:40 pmOptionChart
Sep '20934^2  P0^0941^4933^6940^4934^220721:19:59 pmOptionChart
Nov '20938^6  P0^0947^0938^2947^0938^6121611:19:58 pmOptionChart
Soymeal
Mar '20298.30  P0.00300.50297.60298.50298.30539351:19:58 pmOptionChart
May '20302.50  P0.00304.50301.90302.80302.50318651:19:58 pmOptionChart
Jul '20306.80  P0.00308.90306.40307.40306.80159731:19:54 pmOptionChart
Aug '20308.30  P0.00310.30308.00309.30308.3024721:19:19 pmOptionChart
Soyoil
Mar '2032.02  P0.0032.5431.8632.5432.02622381:19:58 pmOptionChart
May '2032.37  P0.0032.8732.2032.8732.37291191:19:54 pmOptionChart
Jul '2032.74  P0.0033.2432.5733.2432.74159111:19:54 pmOptionChart
Aug '2032.83  P0.0033.3332.6833.3332.8325941:19:54 pmOptionChart
Kansas Wheat
Mar '20486^0  P0^0493^0483^6492^4486^0235911:19:58 pmOptionChart
May '20493^4  P0^0500^4491^6500^4493^4105071:19:00 pmOptionChart
Jul '20500^6  P0^0507^2498^4507^0500^676261:19:48 pmOptionChart
Sep '20508^6  P0^0515^0506^6515^0508^619781:18:53 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20124.850  P0.000125.225124.100124.825124.850119931:04:55 pmOptionChart
Apr '20124.300  P0.000124.475123.350124.200124.300285111:04:59 pmOptionChart
Jun '20116.025  P0.000116.375115.500116.350116.025129011:04:58 pmOptionChart
Aug '20113.625  P0.000113.950113.150113.875113.62574031:04:57 pmOptionChart
Oct '20116.150  P0.000116.600115.725116.500116.15035941:03:59 pmOptionChart
Dec '20119.450  P0.000119.725118.925119.600119.45015401:03:59 pmOptionChart
Feeder Cattle
Jan '20141.850  P0.000143.125141.725142.775141.8509891:04:59 pmOptionChart
Mar '20139.675  P0.000141.125139.200140.350139.67566881:04:59 pmOptionChart
Apr '20142.500  P0.000143.800142.000143.350142.50029101:04:43 pmOptionChart
May '20144.475  P0.000145.525143.900145.100144.47524181:04:08 pmOptionChart
Aug '20151.300  P0.000152.250150.700152.000151.30015481:04:08 pmOptionChart
Sep '20152.375  P0.000153.325151.950152.750152.3754351:04:55 pmOptionChart
Lean Hogs
Feb '2067.225  P0.00068.40066.75068.40067.225124651:04:58 pmOptionChart
Apr '2073.450  P0.00075.35072.82575.35073.450224851:04:59 pmOptionChart
May '2079.975  P0.00080.87579.20080.87579.9754411:04:03 pmOptionChart
Jun '2086.400  P0.00087.67585.45087.67586.40076021:04:56 pmOptionChart
Jul '2087.150  P0.00088.30086.25088.30087.15038341:04:39 pmOptionChart
Aug '2086.075  P0.00087.45085.30087.45086.07542181:03:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.32  P0.001.351.321.351.32253:16:56 pmOptionChart
Mar '201.34  P0.001.361.341.341.34631:59:51 pmOptionChart
Apr '201.36  P0.001.361.361.361.3621:14:06 pmOptionChart
Crude Oil
Mar '2054.19  P0.0055.9553.8555.6954.195581513:59:58 pmOptionChart
Apr '2054.20  P0.0055.9753.8855.7254.20759123:59:43 pmOptionChart
May '2054.12  P0.0055.9053.8255.7054.12379143:59:47 pmOptionChart
Jun '2053.91  P0.0055.6953.6355.3953.91522893:58:06 pmOptionChart
Unleaded Gasoline
Feb '201.5152  P0.00001.57391.50601.56361.5152237923:59:41 pmOptionChart
Mar '201.5259  P0.00001.58601.51781.57541.5259853093:59:41 pmOptionChart
Apr '201.7118  P0.00001.76951.70501.75831.7118416733:59:18 pmOptionChart
May '201.7184  P0.00001.77291.71171.76441.7184140043:58:54 pmOptionChart
Natural Gas
Feb '201.893  P0.0001.9451.8721.9381.8931301683:59:51 pmOptionChart
Mar '201.870  P0.0001.9191.8541.9141.8701632413:59:57 pmOptionChart
Apr '201.908  P0.0001.9491.8931.9461.908678413:58:18 pmOptionChart
May '201.968  P0.0002.0021.9552.0021.968383313:59:15 pmOptionChart
read latest news
Your browser is out-of-date!

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