Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^6-1^6380^4376^2378^2378^411252211:34:55 amOptionChart
May '20380^4-2^2384^2380^0382^2382^68903911:34:52 amOptionChart
Jul '20383^6-1^6387^0383^2385^2385^41896911:34:15 amOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0915311:33:34 amOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41571711:32:41 amOptionChart
Wheat
Mar '20555^4-4^4569^0555^4559^6560^02783811:34:52 amOptionChart
May '20556^0-3^2568^2555^6559^2559^23424711:34:15 amOptionChart
Jul '20556^0-2^6567^0555^6559^2558^62196711:34:15 amOptionChart
Sep '20562^0-2^4572^2561^6567^0564^4593111:34:15 amOptionChart
Dec '20571^6-2^4581^2571^4574^0574^2387811:34:15 amOptionChart
Soybeans
Mar '20889^2-3^4902^0887^6892^0892^64473911:34:55 amOptionChart
May '20898^4-2^4910^2896^6900^2901^04159511:34:50 amOptionChart
Jul '20909^4-1^4920^0908^2909^4911^01498211:34:15 amOptionChart
Aug '20912^4-1^2922^4911^4913^6913^6167711:34:08 amOptionChart
Sep '20913^0-0^4921^2911^6914^2913^476011:34:53 amOptionChart
Nov '20917^0-0^4924^4915^6917^0917^41041511:34:44 amOptionChart
Soymeal
Mar '20290.10-2.80295.80289.60292.70292.902263811:34:53 amOptionChart
May '20295.60-2.70301.20295.20298.30298.307820611:34:52 amOptionChart
Jul '20300.90-2.20305.90300.50303.10303.102807511:34:12 amOptionChart
Aug '20302.40-1.80306.90302.20304.20304.20175311:34:12 amOptionChart
Soyoil
Mar '2030.50+0.3830.6930.0630.1030.121998811:34:32 amOptionChart
May '2030.85+0.3831.0530.4130.4730.473275011:34:53 amOptionChart
Jul '2031.21+0.3731.4230.7830.8430.84840011:34:55 amOptionChart
Aug '2031.33+0.3531.5430.9430.9630.98292111:32:42 amOptionChart
Kansas Wheat
Mar '20472^4-1^2480^0471^0472^6473^6658711:34:21 amOptionChart
May '20479^0-2^0486^6478^4480^2481^01130211:34:46 amOptionChart
Jul '20486^2-2^0493^4485^4488^0488^2377811:34:15 amOptionChart
Sep '20494^0-2^2501^2493^4495^2496^2121311:34:46 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.100-1.000120.175118.800120.175120.100171711:33:49 amOptionChart
Apr '20117.200-1.950119.150116.950119.050119.1502331111:34:44 amOptionChart
Jun '20109.300-1.625110.950108.900110.925110.9251372611:35:01 amOptionChart
Aug '20108.775-1.075109.875108.250109.875109.8501267611:33:49 amOptionChart
Oct '20112.850-0.650113.600112.425113.500113.500743711:35:01 amOptionChart
Dec '20117.150-0.625117.875116.800117.875117.775273111:34:27 amOptionChart
Feeder Cattle
Mar '20139.825-0.975140.925139.700140.700140.800397111:34:44 amOptionChart
Apr '20141.675-0.850142.575141.250142.450142.525634411:34:31 amOptionChart
May '20142.300-1.275143.500141.950143.275143.575232111:34:21 amOptionChart
Aug '20149.350-1.700150.900149.200150.600151.050256011:34:58 amOptionChart
Sep '20150.600-1.750152.125150.525152.125152.35061711:33:34 amOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.750-0.12566.97566.05066.50066.875781611:34:52 amOptionChart
May '2073.900-0.57574.30073.80074.00074.47541811:33:48 amOptionChart
Jun '2081.825-0.12582.02581.10081.60081.950319511:34:51 amOptionChart
Jul '2082.775-0.30083.00082.27582.72583.075439311:33:33 amOptionChart
Aug '2082.225-0.32582.40081.77582.22582.550414811:34:15 amOptionChart
Oct '2070.850-0.05070.97570.17570.60070.900305511:34:51 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.330.001.341.321.321.3389:31:00 amOptionChart
Apr '201.34-0.011.351.341.351.352110:39:52 amOptionChart
May '201.37+0.011.371.371.371.37389:31:00 amOptionChart
Crude Oil
Apr '2053.34-0.5453.8652.5553.7453.8854069811:34:22 amOptionChart
May '2053.48-0.5854.0252.7253.9354.0610641911:34:14 amOptionChart
Jun '2053.52-0.6154.0952.8153.9854.133629211:34:13 amOptionChart
Jul '2053.42-0.6853.9652.8253.8554.101616211:31:18 amOptionChart
Unleaded Gasoline
Mar '201.6412-0.02851.65961.61461.65961.6697779011:32:53 amOptionChart
Apr '201.7540-0.03051.77621.73521.77251.78454339111:34:21 amOptionChart
May '201.7440-0.03101.76611.72761.76611.77501360211:34:14 amOptionChart
Jun '201.7286-0.02981.74721.71381.74721.7584558311:34:14 amOptionChart
Natural Gas
Mar '201.915-0.0051.9251.8611.9151.9206947311:34:12 amOptionChart
Apr '201.922-0.0091.9301.8741.9241.9319908111:34:15 amOptionChart
May '201.965-0.0091.9721.9191.9691.9741870811:33:58 amOptionChart
Jun '202.019-0.0062.0241.9732.0192.0251018011:32:57 amOptionChart
read latest news
Your browser is out-of-date!

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