Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19387^6+0^4392^4385^0387^0387^2527248:47:43 amOptionChart
Mar '20399^6+0^2404^0397^4399^2399^4206638:47:49 amOptionChart
May '20406^60^0410^6404^6406^2406^647008:47:35 amOptionChart
Jul '20413^2+0^2416^2410^6412^4413^040308:47:44 amOptionChart
Sep '20404^60^0406^4403^0404^4404^69428:43:52 amOptionChart
Wheat
Dec '19527^6+4^2532^2518^4523^0523^4183088:47:43 amOptionChart
Mar '20533^4+4^0537^4525^0529^6529^453928:47:36 amOptionChart
May '20538^2+3^6542^0530^6534^4534^421788:47:09 amOptionChart
Jul '20541^4+3^6544^4533^4537^0537^624738:47:03 amOptionChart
Sep '20548^0+4^0549^2540^0544^0544^04818:36:03 amOptionChart
Soybeans
Nov '19936^6+3^4945^2931^0932^4933^2606048:47:48 amOptionChart
Jan '20950^6+4^0959^0945^0946^2946^6368348:47:48 amOptionChart
Mar '20962^0+3^0970^0957^0958^2959^0151568:47:35 amOptionChart
May '20970^2+2^6978^0965^6966^4967^460538:47:37 amOptionChart
Jul '20978^2+2^6985^4974^2974^6975^472048:47:37 amOptionChart
Aug '20981^0+3^0987^2978^0978^0978^03718:44:08 amOptionChart
Soymeal
Dec '19309.00+1.30311.80307.20307.90307.70189798:47:38 amOptionChart
Jan '20311.60+1.30314.30309.90310.90310.3055998:47:48 amOptionChart
Mar '20315.60+1.20318.30313.90314.50314.4043658:46:19 amOptionChart
May '20319.20+1.10321.80317.60318.30318.1015908:47:37 amOptionChart
Soyoil
Dec '1930.65+0.1730.8030.3530.4230.48175558:47:47 amOptionChart
Jan '2030.88+0.1731.0330.5830.6630.7152888:47:13 amOptionChart
Mar '2031.11+0.1531.2830.8430.9130.9665628:46:56 amOptionChart
May '2031.38+0.1331.5631.1231.1931.2522888:46:29 amOptionChart
Kansas Wheat
Dec '19429^2+3^6433^6421^2424^6425^468418:47:42 amOptionChart
Mar '20442^0+3^4446^2434^2438^0438^423408:47:35 amOptionChart
May '20450^6+3^4454^6443^0446^6447^212848:47:13 amOptionChart
Jul '20459^4+3^4463^0451^6455^0456^07218:47:44 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19110.775-0.175110.900110.625110.750110.95013528:47:14 amOptionChart
Dec '19113.8750.000113.900113.525113.875113.875175808:47:10 amOptionChart
Feb '20119.325+0.100119.350118.925119.125119.225104068:47:03 amOptionChart
Apr '20121.200+0.275121.200120.700120.900120.92587058:47:03 amOptionChart
Jun '20113.775+0.225113.775113.350113.500113.55044448:47:09 amOptionChart
Aug '20111.650+0.200111.650111.300111.450111.45011178:46:43 amOptionChart
Feeder Cattle
Oct '19143.675+0.250143.675143.125143.450143.4254788:46:56 amOptionChart
Nov '19143.175+0.325143.175142.475142.750142.85030708:46:56 amOptionChart
Jan '20139.500+0.400139.500138.650138.950139.10040888:46:56 amOptionChart
Mar '20138.950+0.425139.000138.050138.250138.52511768:47:03 amOptionChart
Apr '20140.550+0.375140.550139.725139.900140.1756248:47:03 amOptionChart
May '20141.575+0.300141.575140.925141.025141.2753478:43:11 amOptionChart
Lean Hogs
Dec '1968.200+0.37569.25068.00068.40067.825172828:47:09 amOptionChart
Feb '2078.725+0.55079.27578.42578.87578.17514038:47:03 amOptionChart
Apr '2084.750+0.35085.12584.57585.00084.40093018:46:56 amOptionChart
May '2089.725-0.05090.00089.72589.95089.775638:46:46 amOptionChart
Jun '2093.775+0.10093.95093.70093.87593.67540048:46:49 amOptionChart
Jul '2093.500+0.02593.62593.45093.50093.47528638:45:49 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Nov '191.43+0.011.441.431.441.42698:42:07 amOptionChart
Dec '191.40  P0.001.411.391.391.40341:14:47 pmOptionChart
Jan '201.39  P0.001.421.391.421.39512:20:39 amOptionChart
Crude Oil
Nov '1953.92+0.6154.2053.1053.3953.3128338:44:36 amOptionChart
Dec '1954.08+0.5754.4453.2353.6053.511870818:46:58 amOptionChart
Jan '2054.12+0.5854.4553.2653.7853.54201458:46:49 amOptionChart
Feb '2053.98+0.5754.3053.1253.5153.4157188:46:40 amOptionChart
Unleaded Gasoline
Nov '191.6180+0.01081.62571.60151.60721.607231938:46:12 amOptionChart
Dec '191.5749+0.01121.58231.55891.56831.5637157798:46:58 amOptionChart
Jan '201.5543+0.01201.56131.53721.54271.542354388:45:37 amOptionChart
Feb '201.5520+0.01221.55911.53501.53501.539816368:46:40 amOptionChart
Natural Gas
Nov '192.278+0.0402.2792.2312.2362.238409818:46:44 amOptionChart
Dec '192.472+0.0312.4732.4362.4362.441279348:46:57 amOptionChart
Jan '202.591+0.0252.5942.5552.5552.56681558:45:34 amOptionChart
Feb '202.561+0.0232.5612.5352.5402.53831178:45:57 amOptionChart
read latest news
Your browser is out-of-date!

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