Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '19448^4+1^6453^0446^6451^0446^611437412:37:50 pmOptionChart
Sep '19454^0+2^2458^2452^2455^6451^611632912:37:45 pmOptionChart
Dec '19458^4+1^2463^0456^4461^0457^214659312:37:51 pmOptionChart
Mar '20463^00^0468^2461^4466^2463^02504712:37:18 pmOptionChart
May '20463^6-1^4469^6462^4468^0465^2732712:31:24 pmOptionChart
Wheat
Jul '19536^0-2^0545^4534^0540^2538^02575012:37:56 pmOptionChart
Sep '19539^6-2^6549^4538^2545^0542^46111712:37:25 pmOptionChart
Dec '19549^6-2^6558^2548^2555^0552^41613312:36:35 pmOptionChart
Mar '20559^2-3^0567^0558^0563^0562^2478012:37:19 pmOptionChart
May '20560^2-4^0568^2560^0565^4564^2103712:30:11 pmOptionChart
Soybeans
Jul '19905^0-4^0917^6900^4915^0909^010460912:37:55 pmOptionChart
Aug '19910^0-4^6923^0905^6920^4914^66892112:37:37 pmOptionChart
Sep '19916^0-4^4929^0911^4926^6920^41921412:37:39 pmOptionChart
Nov '19928^0-4^6941^2923^2938^6932^610206712:37:55 pmOptionChart
Jan '20939^4-6^0953^0935^0950^6945^41246712:37:55 pmOptionChart
Mar '20945^0-7^0957^6941^4956^0952^0521012:36:11 pmOptionChart
Soymeal
Jul '19315.80-1.80321.30314.70319.50317.604960212:37:34 pmOptionChart
Aug '19317.00-1.90322.60315.90320.60318.903358612:37:39 pmOptionChart
Sep '19318.40-2.20324.30317.30322.50320.601900512:37:34 pmOptionChart
Oct '19319.90-2.50326.00319.00323.90322.40559812:36:25 pmOptionChart
Soyoil
Jul '1928.13-0.2228.6328.0528.5128.353419712:36:21 pmOptionChart
Aug '1928.26-0.2228.7228.1828.6828.482732812:37:04 pmOptionChart
Sep '1927.78  P-0.8127.8427.7327.8327.783566:00:00 pmOptionChart
Oct '1928.48-0.2328.9128.4228.9128.71111212:33:58 pmOptionChart
Kansas Wheat
Jul '19466^4+1^0473^4463^6467^6465^41640912:34:53 pmOptionChart
Sep '19478^6+1^2485^2475^4480^0477^42760812:37:53 pmOptionChart
Dec '19500^0+1^0506^6497^4501^4499^0591812:35:44 pmOptionChart
Mar '20518^2-0^6525^6516^6520^6519^0175412:30:45 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '19107.525+0.600107.675107.000107.225106.925132012:37:53 pmOptionChart
Aug '19102.775+0.350103.275102.225102.750102.4251470212:37:57 pmOptionChart
Oct '19104.375+0.350104.800103.925104.400104.025764512:37:50 pmOptionChart
Dec '19109.175+0.300109.550108.800109.175108.875589712:37:50 pmOptionChart
Feb '20113.125+0.050113.650112.800113.350113.075305812:36:28 pmOptionChart
Apr '20115.050+0.075115.575114.750115.275114.975188312:37:09 pmOptionChart
Feeder Cattle
Aug '19131.500-0.275132.300131.100132.200131.775342012:37:57 pmOptionChart
Sep '19132.025-0.325132.675131.525132.500132.350168912:37:18 pmOptionChart
Oct '19132.425-0.175133.100131.950133.000132.60086812:37:18 pmOptionChart
Nov '19132.850-0.125133.550132.450133.175132.97546512:28:47 pmOptionChart
Jan '20131.675+0.300131.875130.800131.250131.37528712:29:57 pmOptionChart
Mar '20130.175-0.475131.000130.175130.650130.6504511:40:55 amOptionChart
Lean Hogs
Jul '1974.450+1.60074.90073.10073.50072.850595512:38:14 pmOptionChart
Aug '1976.525+2.30076.85074.25074.67574.2252096412:38:05 pmOptionChart
Oct '1970.400+1.35070.77569.05069.45069.0501150112:37:56 pmOptionChart
Dec '1970.000+1.10070.55069.00069.22568.900482012:37:52 pmOptionChart
Feb '2073.925+0.82574.75073.12573.42573.100214812:37:01 pmOptionChart
Apr '2078.525+0.87579.27577.65078.07577.650112712:37:40 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jul '191.58+0.011.611.581.601.587212:37:17 pmOptionChart
Aug '191.60+0.011.611.591.611.5924812:37:15 pmOptionChart
Sep '191.60+0.011.611.591.601.593612:21:14 pmOptionChart
Crude Oil
Aug '1958.07+0.1758.3857.2057.7457.9058450212:37:56 pmOptionChart
Sep '1958.13+0.2058.4057.2457.8057.937166812:37:54 pmOptionChart
Oct '1958.02+0.2058.2757.1457.7157.823568812:37:27 pmOptionChart
Nov '1957.83+0.1958.0556.9857.4557.64925812:35:25 pmOptionChart
Unleaded Gasoline
Jul '191.8825+0.02761.88781.84221.85811.85491065412:35:52 pmOptionChart
Aug '191.8464+0.02921.85201.80541.82171.81725605412:37:50 pmOptionChart
Sep '191.8070+0.02721.81241.76931.78261.77983479712:37:42 pmOptionChart
Oct '191.6571+0.02241.66121.62531.63311.6347738212:37:08 pmOptionChart
Natural Gas
Jul '192.304+0.0012.3152.2552.3032.3032735512:37:56 pmOptionChart
Aug '192.286+0.0022.2962.2352.2792.2848769212:37:56 pmOptionChart
Sep '192.262+0.0062.2712.2122.2492.2561212812:35:30 pmOptionChart
Oct '192.297+0.0062.3052.2462.2832.2911599212:35:52 pmOptionChart
read latest news
Your browser is out-of-date!

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