Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '18357^6+3^4359^0349^2354^2354^27239412:24:51 pmOptionChart
Sep '18366^6+3^0368^4358^6363^6363^64368912:24:45 pmOptionChart
Dec '18378^4+2^6380^4371^0375^4375^67008412:24:59 pmOptionChart
Mar '19388^0+2^6389^6380^4385^2385^2939312:24:52 pmOptionChart
May '19394^4+2^4396^0387^2392^0392^0203712:23:45 pmOptionChart
Wheat
Jul '18496^2+8^0498^2482^2490^6488^22723612:24:48 pmOptionChart
Sep '18507^2+8^0509^4493^0500^6499^24042712:24:46 pmOptionChart
Dec '18524^0+7^0526^4511^0515^0517^01457712:23:50 pmOptionChart
Mar '19540^4+6^4543^0528^4536^4534^0179412:20:48 pmOptionChart
May '19552^0+6^4554^4539^4548^4545^450012:23:25 pmOptionChart
Soybeans
Jul '18884^0-5^4891^2879^2889^4889^47807912:25:00 pmOptionChart
Aug '18889^0-5^4896^4885^0895^2894^41126412:24:23 pmOptionChart
Sep '18894^4-5^6901^6890^2900^4900^2512712:23:29 pmOptionChart
Nov '18904^6-5^6912^4900^4910^6910^49529812:25:00 pmOptionChart
Jan '19913^4-6^4921^6910^0920^6920^0495212:24:23 pmOptionChart
Mar '19918^0-6^0926^2914^4925^0924^0364612:24:23 pmOptionChart
Soymeal
Jul '18332.70-0.50336.10331.10333.70333.203792412:24:38 pmOptionChart
Aug '18333.90-0.90337.40332.50335.50334.801241612:23:25 pmOptionChart
Sep '18334.70-1.30337.90333.90336.90336.00452012:24:38 pmOptionChart
Oct '18335.10-1.40338.30334.10337.00336.50225112:24:11 pmOptionChart
Soyoil
Jul '1829.23-0.1429.4529.0129.3729.374995812:24:48 pmOptionChart
Aug '1829.34-0.1429.5529.1229.4929.48593712:24:07 pmOptionChart
Sep '1829.45-0.1729.7029.2429.6429.62334212:22:32 pmOptionChart
Oct '1829.56-0.1929.8429.4029.7129.75158612:24:20 pmOptionChart
Kansas Wheat
Jul '18492^2+3^4496^2482^0489^4488^61105212:24:32 pmOptionChart
Sep '18509^2+3^4513^4499^0506^6505^62438712:24:32 pmOptionChart
Dec '18532^2+3^6536^6522^0528^0528^4483212:24:32 pmOptionChart
Mar '19548^6+3^2553^4539^2545^2545^496312:22:30 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '18108.500-0.525109.150108.375109.000109.025263312:25:04 pmOptionChart
Aug '18105.950-0.700106.875105.650106.750106.6502735312:25:08 pmOptionChart
Oct '18108.700-0.575109.525108.500109.225109.275777012:25:09 pmOptionChart
Dec '180.475  P-111.975110000000.0000.800111.6250.475111:07:08 amOptionChart
Feb '19114.600-0.475115.025114.375114.900115.075215612:22:34 pmOptionChart
Apr '19116.150-0.475116.500115.850116.325116.625277012:20:57 pmOptionChart
Feeder Cattle
Aug '18148.150-1.275149.425148.025149.325149.425565712:25:05 pmOptionChart
Sep '18148.925-1.025149.900148.775149.825149.950454212:23:29 pmOptionChart
Oct '18148.625-1.000149.625148.500149.625149.62553512:24:58 pmOptionChart
Nov '18148.300-0.925149.000148.125148.725149.225136912:19:30 pmOptionChart
Jan '19145.250-1.000145.825145.000145.775146.25085412:19:15 pmOptionChart
Mar '19144.625-0.800145.150144.275144.825145.42525010:43:24 amOptionChart
Lean Hogs
Jul '1880.525+0.50080.65079.57579.97580.025867112:25:09 pmOptionChart
Aug '1875.325+0.17575.80074.15074.70075.1502123712:23:21 pmOptionChart
Oct '1861.000-0.27561.32560.07560.67561.2752181112:23:39 pmOptionChart
Dec '1856.075-0.67556.50055.50056.20056.750497812:23:24 pmOptionChart
Feb '1961.150-0.85061.75060.67561.60062.000424512:23:24 pmOptionChart
Apr '1965.725-0.90066.42565.32566.25066.625222012:23:08 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jul '181.41+0.011.421.401.401.4023211:29:31 amOptionChart
Aug '181.43+0.011.431.421.431.4237811:44:16 amOptionChart
Sep '181.44+0.001.441.441.441.445812:23:15 pmOptionChart
Crude Oil
Jul '1866.22  P0.0066.5365.0165.1166.22236601:29:46 pmOptionChart
Aug '1865.94+0.2365.9864.3465.3465.7174453612:25:16 pmOptionChart
Sep '1865.32+0.0865.3663.9064.9065.246507812:25:10 pmOptionChart
Oct '1864.70-0.0264.7863.4564.3664.722825012:25:12 pmOptionChart
Unleaded Gasoline
Jul '182.0190-0.00452.02591.99752.01802.02351054412:25:02 pmOptionChart
Aug '182.0047-0.00652.01391.98352.00602.01123507612:25:02 pmOptionChart
Sep '181.9871-0.00771.99701.96641.98861.99481010712:22:04 pmOptionChart
Oct '181.8779-0.00971.88171.86001.88001.8876675012:25:01 pmOptionChart
Natural Gas
Jul '182.973+0.0093.0122.9472.9662.96412772912:25:06 pmOptionChart
Aug '182.968+0.0033.0062.9452.9692.9659732312:25:17 pmOptionChart
Sep '182.943-0.0012.9812.9232.9482.9441563512:24:51 pmOptionChart
Oct '182.948-0.0032.9852.9312.9532.9511067212:21:50 pmOptionChart
read latest news
Your browser is out-of-date!

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