Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^6-1^6380^4376^2378^2378^411774411:58:39 amOptionChart
May '20380^4-2^2384^2380^0382^2382^69060111:59:02 amOptionChart
Jul '20383^6-1^6387^0383^2385^2385^41962911:58:28 amOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0923211:58:41 amOptionChart
Dec '20386^4-2^0389^4385^6387^6388^41589111:58:24 amOptionChart
Wheat
Mar '20555^2-4^6569^0553^2559^6560^03051811:59:07 amOptionChart
May '20555^2-4^0568^2553^6559^2559^23690711:59:06 amOptionChart
Jul '20555^0-3^6567^0553^6559^2558^62320211:59:00 amOptionChart
Sep '20561^0-3^4572^2560^0567^0564^4623911:58:41 amOptionChart
Dec '20570^4-3^6581^2569^4574^0574^2394311:58:44 amOptionChart
Soybeans
Mar '20890^6-2^0902^0887^6892^0892^64676711:59:01 amOptionChart
May '20899^4-1^4910^2896^6900^2901^04363311:59:08 amOptionChart
Jul '20910^6-0^2920^0908^2909^4911^01576011:58:44 amOptionChart
Aug '20913^60^0922^4911^4913^6913^6170911:58:36 amOptionChart
Sep '20914^0+0^4921^2911^6914^2913^482111:58:41 amOptionChart
Nov '20917^6+0^2924^4915^6917^0917^41089211:59:08 amOptionChart
Soymeal
Mar '20289.90-3.00295.80289.60292.70292.902341111:58:29 amOptionChart
May '20295.50-2.80301.20295.20298.30298.307952211:59:00 amOptionChart
Jul '20300.70-2.40305.90300.50303.10303.102857711:58:49 amOptionChart
Aug '20302.20-2.00306.90302.10304.20304.20181711:57:52 amOptionChart
Soyoil
Mar '2030.61+0.4930.6930.0630.1030.122136811:58:49 amOptionChart
May '2030.96+0.4931.0530.4130.4730.473396511:58:39 amOptionChart
Jul '2031.32+0.4831.4230.7830.8430.84890611:58:49 amOptionChart
Aug '2031.47+0.4931.5430.9430.9630.98295811:57:40 amOptionChart
Kansas Wheat
Mar '20471^2-2^4480^0470^4472^6473^6689211:59:04 amOptionChart
May '20478^0-3^0486^6477^4480^2481^01199811:59:00 amOptionChart
Jul '20485^0-3^2493^4484^4488^0488^2396311:58:44 amOptionChart
Sep '20493^0-3^2501^2492^6495^2496^2134411:56:01 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.075-1.025120.175118.800120.175120.100174911:56:07 amOptionChart
Apr '20117.125-2.025119.150116.950119.050119.1502419511:59:20 amOptionChart
Jun '20109.300-1.625110.950108.900110.925110.9251432611:59:20 amOptionChart
Aug '20108.850-1.000109.875108.250109.875109.8501292411:59:07 amOptionChart
Oct '20113.025-0.475113.600112.425113.500113.500780311:59:20 amOptionChart
Dec '20117.425-0.350117.875116.800117.875117.775292811:59:19 amOptionChart
Feeder Cattle
Mar '20139.775-1.025140.925139.650140.700140.800416011:59:12 amOptionChart
Apr '20141.675-0.850142.575141.250142.450142.525654611:59:12 amOptionChart
May '20142.325-1.250143.500141.950143.275143.575240311:59:12 amOptionChart
Aug '20149.300-1.750150.900149.200150.600151.050260011:59:17 amOptionChart
Sep '20150.650-1.700152.125150.525152.125152.35064011:59:12 amOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.700-0.17566.97566.05066.50066.875803411:58:04 amOptionChart
May '2073.900-0.57574.30073.80074.00074.47542011:43:18 amOptionChart
Jun '2081.775-0.17582.02581.10081.60081.950327511:57:52 amOptionChart
Jul '2082.825-0.25083.00082.27582.72583.075441311:53:13 amOptionChart
Aug '2082.275-0.27582.40081.77582.22582.550416311:53:13 amOptionChart
Oct '2070.800-0.10070.97570.17570.60070.900308411:58:53 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 '2053.41-0.4753.8652.5553.7453.8855078911:58:34 amOptionChart
May '2053.54-0.5254.0252.7253.9354.0610714211:58:28 amOptionChart
Jun '2053.56-0.5754.0952.8153.9854.133654711:58:28 amOptionChart
Jul '2053.53-0.5753.9652.8253.8554.101618411:57:45 amOptionChart
Unleaded Gasoline
Mar '201.6450-0.02471.65961.61461.65961.6697791011:58:28 amOptionChart
Apr '201.7572-0.02731.77621.73521.77251.78454423611:58:34 amOptionChart
May '201.7479-0.02711.76611.72761.76611.77501376611:57:12 amOptionChart
Jun '201.7319-0.02651.74721.71381.74721.7584564211:57:03 amOptionChart
Natural Gas
Mar '201.911-0.0091.9251.8611.9151.9207038911:58:32 amOptionChart
Apr '201.920-0.0111.9301.8741.9241.93110132011:58:26 amOptionChart
May '201.964-0.0101.9721.9191.9691.9741892111:56:42 amOptionChart
Jun '202.020-0.0052.0241.9732.0192.0251027311:55:18 amOptionChart
read latest news
Your browser is out-of-date!

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