Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18369^4  S+2^4370^4365^4367^6369^41260101:19:59 pmOptionChart
Mar '19381^6  S+2^2382^6378^0380^0381^6627011:19:59 pmOptionChart
May '19389^2  S+2^2390^2385^4385^6389^2170431:19:57 pmOptionChart
Jul '19394^6  S+2^0395^6391^0393^2394^6189831:19:59 pmOptionChart
Sep '19396^2  S+1^6397^2392^6392^6396^222051:15:56 pmOptionChart
Wheat
Dec '18508^0  S-6^6514^2507^2511^2508^0464091:19:59 pmOptionChart
Mar '19527^4  S-6^6533^6526^4533^0527^4179901:19:44 pmOptionChart
May '19540^2  S-6^6546^0539^2546^0540^263711:19:45 pmOptionChart
Jul '19546^4  S-6^2552^0545^6552^0546^418281:19:44 pmOptionChart
Sep '19557^2  S-5^2562^0557^0562^0557^24621:18:20 pmOptionChart
Soybeans
Nov '18858^4  S+1^6863^0855^4857^6858^41070661:19:57 pmOptionChart
Jan '19872^4  S+2^0876^4869^2871^4872^4811141:19:58 pmOptionChart
Mar '19885^6  S+2^2889^4882^2884^2885^6358151:19:56 pmOptionChart
May '19899^4  S+2^4903^0895^4895^6899^4100671:19:48 pmOptionChart
Jul '19910^2  S+2^6913^6906^2908^2910^258451:16:13 pmOptionChart
Aug '19914^4  S+2^6917^6911^4911^4914^41911:15:16 pmOptionChart
Soymeal
Dec '18312.80  S-0.30315.50311.80312.50312.80434411:19:58 pmOptionChart
Jan '19315.00  S-0.10317.60313.90314.70315.00272661:19:59 pmOptionChart
Mar '19315.70  S+1.10317.40314.00314.40315.70178851:19:24 pmOptionChart
May '19314.70  S+1.80316.10312.60312.90314.70106511:19:24 pmOptionChart
Soyoil
Dec '1829.15  S+0.0129.3229.0629.2229.15377391:19:58 pmOptionChart
Jan '1929.39  S+0.0129.5629.2929.3429.39145501:19:56 pmOptionChart
Mar '1929.64  S+0.0229.8029.5529.6229.6480021:19:30 pmOptionChart
May '1929.91  S+0.0230.0429.8029.8329.9139131:19:30 pmOptionChart
Kansas Wheat
Dec '18507^6  S-8^4515^6506^2512^4507^6264601:19:58 pmOptionChart
Mar '19532^4  S-8^2539^4531^4539^2532^4174581:19:00 pmOptionChart
May '19546^0  S-8^2552^0545^2551^4546^072311:15:16 pmOptionChart
Jul '19552^2  S-8^0559^0551^4558^6552^217511:17:22 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '18112.800  S+0.550113.050112.300112.850112.800382910:19:14 amOptionChart
Dec '18118.075  S+1.300118.400117.350117.450118.075226109:30:18 amOptionChart
Feb '19122.475  S+1.325122.875121.850122.050122.475144909:59:28 amOptionChart
Apr '19123.400  S+1.225123.800122.800122.900123.40083179:32:50 amOptionChart
Jun '19115.650  S+1.125115.900114.900115.000115.65056579:30:30 amOptionChart
Aug '19113.500  S+1.075113.675112.825112.825113.5008221:04:26 pmOptionChart
Feeder Cattle
Oct '18155.650  S+1.000155.800155.300155.300155.6508391:04:43 pmOptionChart
Nov '18156.925  S+2.825157.050155.250155.300156.92533179:29:15 amOptionChart
Jan '19151.725  S+2.975152.000149.750149.975151.72563119:26:02 amOptionChart
Mar '19149.475  S+2.425149.675148.125148.225149.475260212:04:58 pmOptionChart
Apr '19150.200  S+1.925150.400149.325149.475150.20010169:50:13 amOptionChart
May '19150.450  S+1.675150.600149.700149.800150.45054412:58:18 pmOptionChart
Lean Hogs
Dec '1853.175  S+1.57553.92551.27552.20053.175193531:04:59 pmOptionChart
Feb '1960.300  S+1.27561.02558.77559.55060.300100561:04:41 pmOptionChart
Apr '1966.150  S+0.42566.95065.42566.17566.15075891:04:52 pmOptionChart
May '1972.000  S+0.32572.30071.55071.80072.000869:55:43 amOptionChart
Jun '1978.425  S+0.47579.30078.15078.80078.42532041:04:52 pmOptionChart
Jul '1979.225  S+0.50080.15078.97579.57579.2257421:04:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Nov '181.26+0.001.271.261.271.262132:06:30 pmOptionChart
Dec '181.29+0.001.291.281.291.291572:01:31 pmOptionChart
Jan '191.31  P+0.001.321.321.321.3106:00:00 pmOptionChart
Crude Oil
Nov '1869.25+0.1369.6568.2769.4169.17162111:29:14 pmOptionChart
Dec '1869.53+0.2569.8468.4669.6069.365123773:37:11 pmOptionChart
Jan '1969.66+0.3169.8868.6169.6769.49926813:29:48 pmOptionChart
Feb '1969.72+0.3369.9268.7169.6669.57426003:32:56 pmOptionChart
Unleaded Gasoline
Nov '181.9100-0.00391.92321.87831.91511.9067197493:34:26 pmOptionChart
Dec '181.9082-0.00201.92031.87551.91251.9050518793:34:26 pmOptionChart
Jan '191.9125-0.00141.92271.88081.91831.9097175513:29:31 pmOptionChart
Feb '191.9264+0.00021.93501.89541.92551.922677363:25:41 pmOptionChart
Natural Gas
Nov '183.133-0.1173.2473.1263.2273.1381578063:37:01 pmOptionChart
Dec '183.204-0.1053.3043.2013.2893.214961433:35:21 pmOptionChart
Jan '193.278-0.1073.3743.2753.3593.290486773:34:26 pmOptionChart
Feb '193.199-0.1003.2893.1973.2753.211163443:31:18 pmOptionChart
read latest news
Your browser is out-of-date!

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