Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18376^6  P0^0379^0376^6378^0376^63582:34:12 pmOptionChart
Mar '19384^6  P0^0387^4383^0386^6384^61396011:19:59 pmOptionChart
May '19392^2  P0^0395^0390^6394^2392^2312551:19:59 pmOptionChart
Jul '19398^6  P0^0401^2396^6400^2398^6229371:19:57 pmOptionChart
Sep '19400^0  P0^0401^4398^2401^0400^0103881:19:57 pmOptionChart
Wheat
Dec '18527^6  P0^00^00^00^0527^606:00:00 pmOptionChart
Mar '19530^0  P0^0538^0527^6534^4530^0478191:19:59 pmOptionChart
May '19534^0  P0^0534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19542^6  P0^0548^6540^6545^2542^682251:19:49 pmOptionChart
Sep '19549^6  P0^0555^2548^0554^0549^628061:18:54 pmOptionChart
Soybeans
Jan '19900^4  P0^0910^0900^0908^4900^4842441:19:59 pmOptionChart
Mar '19913^6  P0^0923^2913^0922^0913^6730341:19:59 pmOptionChart
May '19927^0  P0^0936^0926^2934^6927^0251771:19:58 pmOptionChart
Jul '19938^6  P0^0947^4937^6946^0938^6137801:19:57 pmOptionChart
Aug '19943^0  P0^0951^2942^6944^6943^02711:15:24 pmOptionChart
Sep '19944^4  P0^0951^4944^2946^2944^42931:17:07 pmOptionChart
Soymeal
Dec '18309.40  P0.000.000.000.00309.4006:00:00 pmOptionChart
Jan '19307.30  P0.00310.30307.20309.40307.30428951:19:59 pmOptionChart
Mar '19311.60  P0.00314.50311.40313.60311.60347491:19:58 pmOptionChart
May '19315.40  P0.00318.20315.30316.80315.40103851:19:39 pmOptionChart
Soyoil
Dec '1828.39  P0.000.000.000.0028.3906:00:00 pmOptionChart
Jan '1928.49  P0.0028.8328.4428.7428.49379831:19:58 pmOptionChart
Mar '1928.76  P0.0029.0928.7128.9928.76359481:19:55 pmOptionChart
May '1929.04  P0.0029.4029.0029.4029.04147391:19:24 pmOptionChart
Kansas Wheat
Dec '18492^4  P0^0504^0504^0504^0492^419:43:45 amOptionChart
Mar '19518^2  P0^0524^4514^6521^0518^2189621:19:59 pmOptionChart
May '19519^4  P0^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19538^4  P0^0543^2535^4537^6538^452431:19:20 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18119.575  P0.000119.850119.100119.125119.57529991:04:57 pmOptionChart
Feb '19122.400  P0.000123.225122.225122.550122.400177951:04:58 pmOptionChart
Apr '19124.500  P0.000125.125124.275124.525124.50069461:04:57 pmOptionChart
Jun '19116.075  P0.000116.475115.775116.075116.07548631:04:56 pmOptionChart
Aug '19113.675  P0.000114.050113.475113.650113.67527061:04:57 pmOptionChart
Oct '19114.950  P0.000115.375114.750115.000114.9506311:04:31 pmOptionChart
Feeder Cattle
Jan '19147.575  P0.000148.250147.200147.775147.57519331:04:50 pmOptionChart
Mar '19145.775  P0.000146.325145.375145.800145.77522411:04:50 pmOptionChart
Apr '19146.250  P0.000146.725145.875146.250146.2507601:04:57 pmOptionChart
May '19146.350  P0.000146.700145.850146.375146.3503691:04:33 pmOptionChart
Aug '19149.825  P0.000150.100149.350149.600149.8252001:03:40 pmOptionChart
Sep '19149.400  P0.000149.650149.400149.650149.4003912:17:48 pmOptionChart
Lean Hogs
Dec '1854.950  S0.00055.02554.87554.95054.950125811:00:15 pmOptionChart
Feb '1964.500  P0.00066.80064.45065.27564.500151781:04:59 pmOptionChart
Apr '1970.050  P0.00071.77570.00070.50070.05036951:04:59 pmOptionChart
May '1975.775  P0.00076.30075.77575.77575.775891:00:32 pmOptionChart
Jun '1983.175  P0.00083.62582.72582.97583.17523921:04:52 pmOptionChart
Jul '1984.025  P0.00084.60083.72584.07584.0256751:03:42 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.26+0.001.271.251.251.262523:31:18 pmOptionChart
Feb '191.29+0.001.301.281.281.292923:31:18 pmOptionChart
Mar '191.31  P0.001.321.321.321.312612:33:30 pmOptionChart
Crude Oil
Jan '1951.23+0.0352.9550.8452.8351.205071433:59:56 pmOptionChart
Feb '1951.50+0.0353.1951.1153.0451.472550903:59:59 pmOptionChart
Mar '1951.77+0.0153.4251.3953.2551.76741673:59:30 pmOptionChart
Apr '1952.07+0.0153.6051.6953.6052.06324863:45:00 pmOptionChart
Unleaded Gasoline
Jan '191.4429+0.00861.48281.42631.48011.4343482043:59:58 pmOptionChart
Feb '191.4446+0.00651.48421.43021.48181.4381430233:58:57 pmOptionChart
Mar '191.4622+0.00571.49971.44871.49971.4565174133:59:55 pmOptionChart
Apr '191.6554+0.00611.69121.64141.68851.649371413:55:34 pmOptionChart
Natural Gas
Jan '193.787-0.0404.0943.7874.0733.8271523503:59:57 pmOptionChart
Feb '193.718-0.0353.9983.7183.9763.753855563:59:36 pmOptionChart
Mar '193.560-0.0463.8283.5603.8003.606531383:59:59 pmOptionChart
Apr '192.875-0.0192.9192.8702.9172.894378703:59:02 pmOptionChart
read latest news
Your browser is out-of-date!

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