Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^4-2^0380^4376^2378^2378^412188412:43:20 pmOptionChart
May '20380^4-2^2384^2380^0382^2382^69570412:43:18 pmOptionChart
Jul '20383^4-2^0387^0383^2385^2385^42225312:42:00 pmOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0967912:41:09 pmOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41801312:42:46 pmOptionChart
Wheat
Mar '20552^6-7^2569^0552^0559^6560^03329212:43:26 pmOptionChart
May '20553^4-5^6568^2552^6559^2559^23982412:43:20 pmOptionChart
Jul '20553^2-5^4567^0552^6559^2558^62381712:43:26 pmOptionChart
Sep '20559^2-5^2572^2558^6567^0564^4651212:43:26 pmOptionChart
Dec '20568^6-5^4581^2568^4574^0574^2401012:42:06 pmOptionChart
Soybeans
Mar '20889^0-3^6902^0887^6892^0892^65048212:43:26 pmOptionChart
May '20897^6-3^2910^2896^6900^2901^04778812:43:26 pmOptionChart
Jul '20908^6-2^2920^0908^2909^4911^01688712:43:26 pmOptionChart
Aug '20911^4-2^2922^4911^4913^6913^6188412:29:52 pmOptionChart
Sep '20912^0-1^4921^2911^6914^2913^491212:26:15 pmOptionChart
Nov '20916^4-1^0924^4915^6917^0917^41179912:43:26 pmOptionChart
Soymeal
Mar '20289.50-3.40295.80289.40292.70292.902481412:43:22 pmOptionChart
May '20295.10-3.20301.20294.90298.30298.308251612:43:22 pmOptionChart
Jul '20300.50-2.60305.90300.30303.10303.102937412:43:12 pmOptionChart
Aug '20301.90-2.30306.90301.80304.20304.20193412:43:12 pmOptionChart
Soyoil
Mar '2030.46+0.3430.6930.0630.1030.122211812:43:06 pmOptionChart
May '2030.82+0.3531.0530.4130.4730.473537512:43:00 pmOptionChart
Jul '2031.18+0.3431.4230.7830.8430.84929912:43:14 pmOptionChart
Aug '2031.31+0.3331.5430.9430.9630.98299112:36:59 pmOptionChart
Kansas Wheat
Mar '20468^6-5^0480^0468^6472^6473^6741012:42:26 pmOptionChart
May '20475^6-5^2486^6475^6480^2481^01295912:42:50 pmOptionChart
Jul '20482^6-5^4493^4482^4488^0488^2410412:43:21 pmOptionChart
Sep '20491^0-5^2501^2490^6495^2496^2143112:40:43 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.500-0.600120.175118.800120.175120.100181712:42:43 pmOptionChart
Apr '20117.750-1.400119.150116.950119.050119.1502794712:42:44 pmOptionChart
Jun '20109.800-1.125110.950108.900110.925110.9251530112:42:43 pmOptionChart
Aug '20109.125-0.725109.875108.250109.875109.8501362912:42:27 pmOptionChart
Oct '20113.250-0.250113.600112.425113.500113.500825812:42:40 pmOptionChart
Dec '20117.650-0.125117.875116.800117.875117.775319012:41:37 pmOptionChart
Feeder Cattle
Mar '20140.000-0.800140.925139.650140.700140.800435912:42:40 pmOptionChart
Apr '20141.800-0.725142.575141.250142.450142.525519412:42:40 pmOptionChart
May '20142.525-1.050143.500141.950143.275143.575254112:42:33 pmOptionChart
Aug '20149.525-1.525150.900149.200150.600151.050274012:42:40 pmOptionChart
Sep '20150.875-1.475152.125150.525152.125152.35068812:42:40 pmOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.8750.00067.00066.05066.50066.875873012:42:50 pmOptionChart
May '2074.125-0.35074.30073.80074.00074.47543112:24:30 pmOptionChart
Jun '2081.900-0.05082.10081.10081.60081.950362612:39:47 pmOptionChart
Jul '2082.825-0.25083.00082.27582.72583.075457912:42:50 pmOptionChart
Aug '2082.225-0.32582.40081.77582.22582.550437912:40:08 pmOptionChart
Oct '2070.825-0.07570.97570.17570.60070.900314712:42:27 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.31-0.021.341.311.321.331012:26:32 pmOptionChart
Apr '201.34-0.011.351.341.351.353312:29:59 pmOptionChart
May '201.37+0.011.371.371.371.37389:31:00 amOptionChart
Crude Oil
Apr '2053.33-0.5553.8652.5553.7453.8857913212:42:55 pmOptionChart
May '2053.46-0.6054.0252.7253.9354.0610984012:42:58 pmOptionChart
Jun '2053.49-0.6454.0952.8153.9854.133721312:41:51 pmOptionChart
Jul '2053.36-0.7453.9652.8253.8554.101628612:37:17 pmOptionChart
Unleaded Gasoline
Mar '201.6468-0.02291.65961.61461.65961.6697852312:42:21 pmOptionChart
Apr '201.7580-0.02651.77621.73521.77251.78454679612:42:42 pmOptionChart
May '201.7478-0.02721.76611.72761.76611.77501420412:42:58 pmOptionChart
Jun '201.7275-0.03091.74721.71381.74721.7584571112:38:26 pmOptionChart
Natural Gas
Mar '201.905-0.0151.9251.8611.9151.9207359012:42:39 pmOptionChart
Apr '201.916-0.0151.9301.8741.9241.93110670512:43:00 pmOptionChart
May '201.960-0.0141.9721.9191.9691.9741985212:41:24 pmOptionChart
Jun '202.014-0.0112.0241.9732.0192.0251047212:41:15 pmOptionChart
read latest news
Your browser is out-of-date!

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