Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20389^2  P0^0389^4376^6377^0389^22759571:19:59 pmOptionChart
May '20395^2  P0^0395^6383^6383^6395^2740631:19:57 pmOptionChart
Jul '20401^0  P0^0401^2390^2390^2401^0581241:19:57 pmOptionChart
Sep '20400^2  P0^0400^4391^6391^6400^2173151:19:57 pmOptionChart
Dec '20402^6  P0^0403^0395^4395^4402^6314811:19:58 pmOptionChart
Wheat
Mar '20570^4  P0^0572^4564^2565^4570^4531321:19:58 pmOptionChart
May '20571^2  P0^0573^2565^6566^6571^2211801:19:57 pmOptionChart
Jul '20570^4  P0^0573^2566^2567^0570^4166771:19:54 pmOptionChart
Sep '20575^6  P0^0578^2571^6572^2575^662651:19:57 pmOptionChart
Dec '20583^6  P0^0586^0580^0581^6583^641351:19:38 pmOptionChart
Soybeans
Mar '20929^6  P0^0933^4920^0924^4929^6816491:19:58 pmOptionChart
May '20943^0  P0^0946^4933^0938^0943^0269541:19:57 pmOptionChart
Jul '20955^4  P0^0959^0946^0950^2955^4204251:19:58 pmOptionChart
Aug '20959^2  P0^0962^6950^4954^6959^221471:19:57 pmOptionChart
Sep '20958^0  P0^0961^0950^2953^2958^035591:19:58 pmOptionChart
Nov '20960^4  P0^0964^0953^4956^0960^4161471:19:57 pmOptionChart
Soymeal
Mar '20300.60  P0.00302.00299.60300.10300.60401011:19:59 pmOptionChart
May '20305.20  P0.00306.70304.20304.50305.20188431:19:56 pmOptionChart
Jul '20309.70  P0.00311.20308.80309.40309.70104191:19:54 pmOptionChart
Aug '20311.40  P0.00312.70310.60311.10311.4024061:19:03 pmOptionChart
Soyoil
Mar '2033.35  P0.0033.4232.7533.1033.35572241:19:58 pmOptionChart
May '2033.67  P0.0033.7433.1033.4233.67218021:19:57 pmOptionChart
Jul '2034.02  P0.0034.0833.4533.8234.02113631:19:24 pmOptionChart
Aug '2034.10  P0.0034.1533.5633.8634.1026371:19:57 pmOptionChart
Kansas Wheat
Mar '20494^2  P0^0496^0480^4485^0494^2249401:19:58 pmOptionChart
May '20501^4  P0^0503^0488^2492^4501^472851:19:00 pmOptionChart
Jul '20509^2  P0^0510^6496^0499^6509^273351:19:56 pmOptionChart
Sep '20517^4  P0^0518^6504^6508^2517^422071:18:51 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20126.350  P0.000126.425125.250126.225126.350207511:04:59 pmOptionChart
Apr '20127.250  P0.000127.300125.625126.550127.250241201:04:59 pmOptionChart
Jun '20119.200  P0.000119.250118.125118.875119.200122891:04:59 pmOptionChart
Aug '20116.775  P0.000116.825115.850116.575116.77559161:04:57 pmOptionChart
Oct '20118.900  P0.000118.975118.175118.700118.90021641:04:12 pmOptionChart
Dec '20121.750  P0.000121.825121.050121.525121.7509611:04:39 pmOptionChart
Feeder Cattle
Jan '20145.350  P0.000145.575144.600145.150145.3504401:03:59 pmOptionChart
Mar '20145.000  P0.000145.125143.950144.650145.00027611:04:59 pmOptionChart
Apr '20147.875  P0.000147.975146.925147.625147.87520411:04:40 pmOptionChart
May '20149.450  P0.000149.525148.575149.500149.45014161:04:32 pmOptionChart
Aug '20154.875  P0.000155.000154.200154.750154.8757381:03:59 pmOptionChart
Sep '20155.950  P0.000156.200155.375155.850155.9502071:01:26 pmOptionChart
Lean Hogs
Feb '2067.675  P0.00067.80066.50067.15067.675180351:04:59 pmOptionChart
Apr '2074.100  P0.00074.50073.22574.50074.100197621:04:57 pmOptionChart
May '2080.700  P0.00080.72580.27580.72580.70013010:39:29 amOptionChart
Jun '2087.350  P0.00087.40086.07587.00087.35090751:04:32 pmOptionChart
Jul '2087.950  P0.00088.00086.77587.47587.95028371:04:57 pmOptionChart
Aug '2086.800  P0.00086.85085.70086.35086.80028411:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.36+0.011.361.351.361.351839:31:00 amOptionChart
Mar '201.38+0.001.391.381.391.38739:27:36 amOptionChart
Apr '201.40  P0.001.401.371.371.40299:04:48 amOptionChart
Crude Oil
Feb '2058.78+0.2459.7358.6459.1758.5472369:31:13 amOptionChart
Mar '2058.83+0.2559.7758.6859.3558.581270309:32:11 amOptionChart
Apr '2058.76+0.2559.6658.6159.3258.51192679:31:42 amOptionChart
May '2058.57+0.2759.3758.4058.9358.30112079:30:59 amOptionChart
Unleaded Gasoline
Feb '201.6540+0.01341.67111.64051.65241.640636099:31:50 amOptionChart
Mar '201.6674+0.01251.68801.65591.66661.654992859:32:05 amOptionChart
Apr '201.8532+0.01181.86741.84291.86521.841434279:30:42 amOptionChart
May '201.8576+0.01201.87041.84641.86991.845616829:30:33 amOptionChart
Natural Gas
Feb '201.921-0.0821.9701.8301.9702.003457639:31:55 amOptionChart
Mar '201.908-0.0771.9631.8261.9631.985259519:31:59 amOptionChart
Apr '201.943-0.0681.9931.8561.9812.011138209:30:33 amOptionChart
May '202.000-0.0662.0501.9352.0502.066101779:29:55 amOptionChart
read latest news
Your browser is out-of-date!

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