Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^6-1^6380^4376^2378^2378^412218812:51:33 pmOptionChart
May '20380^2-2^4384^2380^0382^2382^69698712:51:24 pmOptionChart
Jul '20383^6-1^6387^0383^2385^2385^42245512:51:33 pmOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0968212:49:47 pmOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41802612:50:35 pmOptionChart
Wheat
Mar '20553^0-7^0569^0552^0559^6560^03381612:51:06 pmOptionChart
May '20553^4-5^6568^2552^6559^2559^24025912:51:32 pmOptionChart
Jul '20553^4-5^2567^0552^6559^2558^62392612:50:55 pmOptionChart
Sep '20559^2-5^2572^2558^6567^0564^4655712:50:22 pmOptionChart
Dec '20569^0-5^2581^2568^4574^0574^2404112:49:19 pmOptionChart
Soybeans
Mar '20889^4-3^2902^0887^6892^0892^65080012:51:28 pmOptionChart
May '20898^0-3^0910^2896^6900^2901^04817212:51:27 pmOptionChart
Jul '20909^0-2^0920^0908^2909^4911^01705412:51:08 pmOptionChart
Aug '20912^0-1^6922^4911^4913^6913^6189212:51:18 pmOptionChart
Sep '20912^4-1^0921^2911^6914^2913^491612:50:30 pmOptionChart
Nov '20916^4-1^0924^4915^6917^0917^41189512:50:55 pmOptionChart
Soymeal
Mar '20289.80-3.10295.80289.40292.70292.902519912:51:17 pmOptionChart
May '20295.40-2.90301.20294.90298.30298.308328712:50:41 pmOptionChart
Jul '20300.70-2.40305.90300.30303.10303.102954712:51:17 pmOptionChart
Aug '20302.20-2.00306.90301.80304.20304.20196812:50:30 pmOptionChart
Soyoil
Mar '2030.46+0.3430.6930.0630.1030.122221412:51:09 pmOptionChart
May '2030.80+0.3331.0530.4130.4730.473551712:51:20 pmOptionChart
Jul '2031.18+0.3431.4230.7830.8430.84932212:50:57 pmOptionChart
Aug '2031.31+0.3331.5430.9430.9630.98299112:36:59 pmOptionChart
Kansas Wheat
Mar '20469^4-4^2480^0468^6472^6473^6753112:51:18 pmOptionChart
May '20476^4-4^4486^6475^6480^2481^01310912:51:02 pmOptionChart
Jul '20483^2-5^0493^4482^4488^0488^2420612:50:49 pmOptionChart
Sep '20491^4-4^6501^2490^6495^2496^2144212:46:24 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.925-0.175120.175118.800120.175120.100186212:49:50 pmOptionChart
Apr '20118.350-0.800119.150116.950119.050119.1502933512:50:51 pmOptionChart
Jun '20110.275-0.650110.950108.900110.925110.9251581012:50:51 pmOptionChart
Aug '20109.500-0.350109.875108.250109.875109.8501395312:50:51 pmOptionChart
Oct '20113.525+0.025113.600112.425113.500113.500842312:50:51 pmOptionChart
Dec '20117.925+0.150117.950116.800117.875117.775323012:50:51 pmOptionChart
Feeder Cattle
Mar '20140.375-0.425140.925139.650140.700140.800447212:50:45 pmOptionChart
Apr '20142.125-0.400142.575141.250142.450142.525531212:50:44 pmOptionChart
May '20142.900-0.675143.500141.950143.275143.575257612:50:44 pmOptionChart
Aug '20149.825-1.225150.900149.200150.600151.050283612:50:55 pmOptionChart
Sep '20151.175-1.175152.125150.525152.125152.35072212:50:51 pmOptionChart
Oct '20151.900-1.175152.175151.175152.125153.07515212:50:45 pmOptionChart
Lean Hogs
Apr '2066.925+0.05067.00066.05066.50066.875931312:50:46 pmOptionChart
May '2074.000-0.47574.30073.80074.00074.47543212:44:00 pmOptionChart
Jun '2081.9500.00082.10081.10081.60081.950367012:50:00 pmOptionChart
Jul '2082.875-0.20083.00082.27582.72583.075459512:49:39 pmOptionChart
Aug '2082.250-0.30082.40081.77582.22582.550442912:50:37 pmOptionChart
Oct '2070.775-0.12570.97570.17570.60070.900316712:49:39 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 '2053.43-0.4553.8652.5553.7453.8858313312:51:05 pmOptionChart
May '2053.56-0.5054.0252.7253.9354.0611002212:50:53 pmOptionChart
Jun '2053.59-0.5454.0952.8153.9854.133730912:50:42 pmOptionChart
Jul '2053.48-0.6253.9652.8253.8554.101629512:37:17 pmOptionChart
Unleaded Gasoline
Mar '201.6520-0.01771.65961.61461.65961.6697884412:49:56 pmOptionChart
Apr '201.7623-0.02221.77621.73521.77251.78454757512:51:04 pmOptionChart
May '201.7514-0.02361.76611.72761.76611.77501438512:50:43 pmOptionChart
Jun '201.7344-0.02401.74721.71381.74721.7584576512:50:43 pmOptionChart
Natural Gas
Mar '201.902-0.0181.9251.8611.9151.9207406612:50:32 pmOptionChart
Apr '201.914-0.0171.9301.8741.9241.93110767712:50:52 pmOptionChart
May '201.957-0.0171.9721.9191.9691.9742003312:50:57 pmOptionChart
Jun '202.013-0.0122.0241.9732.0192.0251054712:50:32 pmOptionChart
read latest news
Your browser is out-of-date!

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