Due to COVID-19, the May 6, 2020 Annual Meeting in Garden City has been cancelled. Looking forward to the 2021 meeting being twice as great! - Tom Willis


Warning: count(): Parameter must be an array or an object that implements Countable in D:\home\site\wwwroot\wp-content\plugins\qtwebhost_quotes\qtquotesapi.php on line 15

Warning: count(): Parameter must be an array or an object that implements Countable in D:\home\site\wwwroot\wp-content\plugins\qtwebhost_quotes\qtquotesapi.php on line 15

Warning: count(): Parameter must be an array or an object that implements Countable in D:\home\site\wwwroot\wp-content\plugins\qtwebhost_quotes\qtquotesapi.php on line 15

Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '20331^6  P0^0333^4328^0330^6331^61496881:19:59 pmOptionChart
Jul '20336^6  P0^0338^6333^0336^0336^61329151:19:57 pmOptionChart
Sep '20341^6  P0^0343^0337^6341^4341^6213571:19:59 pmOptionChart
Dec '20350^6  P0^0352^0347^0350^0350^6316041:19:59 pmOptionChart
Mar '21362^2  P0^0363^2359^0361^0362^242341:19:57 pmOptionChart
Wheat
May '20556^4  P0^0558^6546^6549^2556^4572541:19:58 pmOptionChart
Jul '20557^4  P0^0559^2546^4549^2557^4540521:19:55 pmOptionChart
Sep '20561^2  P0^0562^6551^2552^2561^2159021:19:53 pmOptionChart
Dec '20567^6  P0^0569^0558^0560^0567^6107481:19:53 pmOptionChart
Mar '21572^4  P0^0573^0564^2566^4572^422031:19:57 pmOptionChart
Soybeans
May '20863^4  P0^0867^0853^6855^4863^4951151:19:59 pmOptionChart
Jul '20871^0  P0^0873^6861^2861^4871^0867461:19:59 pmOptionChart
Aug '20873^4  P0^0876^4864^4867^0873^457491:19:57 pmOptionChart
Sep '20872^2  P0^0873^6864^4866^4872^225201:19:51 pmOptionChart
Nov '20875^6  P0^0877^0867^2867^4875^6289841:19:57 pmOptionChart
Jan '21878^6  P0^0880^0870^2871^0878^647871:16:53 pmOptionChart
Soymeal
May '20292.50  P0.00295.00291.00293.40292.50407511:19:59 pmOptionChart
Jul '20297.80  P0.00299.50295.80298.10297.80413941:19:59 pmOptionChart
Aug '20298.10  P0.00298.80296.20298.10298.1061411:19:57 pmOptionChart
Sep '20298.80  P0.00299.70296.70299.00298.8036581:19:57 pmOptionChart
Soyoil
May '2027.41  P0.0027.7527.1527.2727.41506721:19:59 pmOptionChart
Jul '2027.76  P0.0028.1027.5127.6227.76491831:19:59 pmOptionChart
Aug '2027.93  P0.0028.2427.7227.7227.9346801:19:39 pmOptionChart
Sep '2028.10  P0.0028.4027.8927.9228.1048201:19:59 pmOptionChart
Kansas Wheat
May '20492^0  P0^0493^2478^0478^0492^0299301:19:55 pmOptionChart
Jul '20499^0  P0^0500^0484^4485^0499^0321271:19:59 pmOptionChart
Sep '20505^6  P0^0506^2491^4492^0505^6111421:19:55 pmOptionChart
Dec '20515^4  P0^0516^0502^0502^6515^477151:19:51 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '2094.000  P0.00094.57590.55093.00094.00033661:04:52 pmOptionChart
Jun '2084.375  P0.00086.87582.87586.15084.375273241:04:59 pmOptionChart
Aug '2090.750  P0.00092.00088.60091.60090.750182811:04:59 pmOptionChart
Oct '2096.650  P0.00097.77594.90097.12596.650101171:04:29 pmOptionChart
Dec '20100.300  P0.000101.50098.925100.500100.30093401:04:30 pmOptionChart
Feb '21104.275  P0.000105.300103.150104.725104.27525551:04:34 pmOptionChart
Feeder Cattle
Apr '20119.525  P0.000120.200116.575118.000119.5258251:02:54 pmOptionChart
May '20118.950  P0.000120.000116.525118.150118.95056761:04:56 pmOptionChart
Aug '20128.875  P0.000129.750125.300126.675128.87557701:04:56 pmOptionChart
Sep '20129.375  P0.000130.200126.025127.575129.37514161:04:32 pmOptionChart
Oct '20129.900  P0.000130.800127.025128.000129.9007771:04:56 pmOptionChart
Nov '20129.950  P0.000130.800127.500127.900129.9503971:04:56 pmOptionChart
Lean Hogs
Apr '2042.800  P0.00043.00042.00042.00042.80027571:04:54 pmOptionChart
May '2043.425  P0.00044.95043.25044.47543.4252911:04:24 pmOptionChart
Jun '2048.675  P0.00050.52548.55049.90048.675168251:04:58 pmOptionChart
Jul '2054.750  P0.00056.07554.32555.50054.75072021:04:58 pmOptionChart
Aug '2057.000  P0.00058.40056.80057.80057.00046271:04:59 pmOptionChart
Oct '2052.275  P0.00054.15052.07553.97552.27545881:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
May '200.94  P0.000.940.910.910.94403:22:08 pmOptionChart
Jun '200.97  P0.000.970.940.950.97582:39:41 pmOptionChart
Jul '200.97  P0.001.000.971.000.972112:47:09 pmOptionChart
Crude Oil
May '2022.76  P0.0028.3622.5726.2822.7611221503:59:59 pmOptionChart
Jun '2028.82  P0.0033.1528.6330.8228.824380413:59:59 pmOptionChart
Jul '2032.00  P0.0035.1831.8133.4932.002196213:59:43 pmOptionChart
Aug '2033.12  P0.0035.8532.6034.2033.12989953:58:55 pmOptionChart
Unleaded Gasoline
May '200.6773  P0.00000.76970.66800.70500.6773557773:59:21 pmOptionChart
Jun '200.7406  P0.00000.82720.73270.77670.7406408433:56:38 pmOptionChart
Jul '200.7940  P0.00000.87320.78590.83000.7940239353:59:21 pmOptionChart
Aug '200.8361  P0.00000.90630.82720.86820.8361114573:39:44 pmOptionChart
Natural Gas
May '201.733  P0.0001.8251.7211.7911.7332021763:59:59 pmOptionChart
Jun '201.863  P0.0001.9301.8431.8981.8631186923:59:55 pmOptionChart
Jul '202.060  P0.0002.0902.0132.0592.060915213:58:00 pmOptionChart
Aug '202.128  P0.0002.1422.0772.1192.128214193:54:00 pmOptionChart
read latest news
Your browser is out-of-date!

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