Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^4-2^0380^4376^2378^2378^412179312:39:14 pmOptionChart
May '20380^2-2^4384^2380^0382^2382^69492112:39:25 pmOptionChart
Jul '20383^4-2^0387^0383^2385^2385^42217812:39:17 pmOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0967112:35:34 pmOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41796712:38:58 pmOptionChart
Wheat
Mar '20553^2-6^6569^0553^0559^6560^03273512:39:07 pmOptionChart
May '20553^4-5^6568^2553^4559^2559^23918312:39:16 pmOptionChart
Jul '20553^6-5^0567^0553^6559^2558^62367912:38:32 pmOptionChart
Sep '20559^4-5^0572^2559^4567^0564^4641812:38:32 pmOptionChart
Dec '20569^2-5^0581^2569^2574^0574^2400012:34:22 pmOptionChart
Soybeans
Mar '20888^6-4^0902^0887^6892^0892^65028712:39:19 pmOptionChart
May '20897^2-3^6910^2896^6900^2901^04755912:38:57 pmOptionChart
Jul '20908^4-2^4920^0908^2909^4911^01681912:39:22 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 '20916^0-1^4924^4915^6917^0917^41175112:38:52 pmOptionChart
Soymeal
Mar '20289.60-3.30295.80289.50292.70292.902457612:39:21 pmOptionChart
May '20295.10-3.20301.20295.10298.30298.308162612:39:24 pmOptionChart
Jul '20300.40-2.70305.90300.40303.10303.102920512:38:52 pmOptionChart
Aug '20302.00-2.20306.90302.00304.20304.20191312:37:56 pmOptionChart
Soyoil
Mar '2030.46+0.3430.6930.0630.1030.122207212:38:13 pmOptionChart
May '2030.81+0.3431.0530.4130.4730.473525312:37:44 pmOptionChart
Jul '2031.18+0.3431.4230.7830.8430.84928512:37:04 pmOptionChart
Aug '2031.31+0.3331.5430.9430.9630.98299112:36:59 pmOptionChart
Kansas Wheat
Mar '20469^4-4^2480^0469^2472^6473^6738212:37:01 pmOptionChart
May '20476^4-4^4486^6476^2480^2481^01283512:39:11 pmOptionChart
Jul '20483^2-5^0493^4483^2488^0488^2407312:39:25 pmOptionChart
Sep '20491^4-4^6501^2491^4495^2496^2141512:36:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.500-0.600120.175118.800120.175120.100181412:31:36 pmOptionChart
Apr '20117.700-1.450119.150116.950119.050119.1502776612:39:31 pmOptionChart
Jun '20109.775-1.150110.950108.900110.925110.9251522812:39:31 pmOptionChart
Aug '20109.125-0.725109.875108.250109.875109.8501359112:39:43 pmOptionChart
Oct '20113.325-0.175113.600112.425113.500113.500823912:37:57 pmOptionChart
Dec '20117.750-0.025117.875116.800117.875117.775318512:38:14 pmOptionChart
Feeder Cattle
Mar '20140.200-0.600140.925139.650140.700140.800434012:38:00 pmOptionChart
Apr '20141.925-0.600142.575141.250142.450142.525517112:38:07 pmOptionChart
May '20142.675-0.900143.500141.950143.275143.575253812:37:25 pmOptionChart
Aug '20149.550-1.500150.900149.200150.600151.050273112:38:41 pmOptionChart
Sep '20150.875-1.475152.125150.525152.125152.35068612:37:11 pmOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.925+0.05067.00066.05066.50066.875869412:39:47 pmOptionChart
May '2074.125-0.35074.30073.80074.00074.47543112:24:30 pmOptionChart
Jun '2081.9500.00082.10081.10081.60081.950362112:39:47 pmOptionChart
Jul '2082.850-0.22583.00082.27582.72583.075455812:39:47 pmOptionChart
Aug '2082.250-0.30082.40081.77582.22582.550437312:39:47 pmOptionChart
Oct '2070.9000.00070.97570.17570.60070.900314312:36:03 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 '2053.28-0.6053.8652.5553.7453.8857746812:39:59 pmOptionChart
May '2053.41-0.6554.0252.7253.9354.0610972912:39:55 pmOptionChart
Jun '2053.42-0.7154.0952.8153.9854.133720012:39:44 pmOptionChart
Jul '2053.36-0.7453.9652.8253.8554.101628612:37:17 pmOptionChart
Unleaded Gasoline
Mar '201.6435-0.02621.65961.61461.65961.6697842412:38:44 pmOptionChart
Apr '201.7552-0.02931.77621.73521.77251.78454660912:39:59 pmOptionChart
May '201.7443-0.03071.76611.72761.76611.77501417612:39:49 pmOptionChart
Jun '201.7275-0.03091.74721.71381.74721.7584571112:38:26 pmOptionChart
Natural Gas
Mar '201.904-0.0161.9251.8611.9151.9207354612:39:39 pmOptionChart
Apr '201.917-0.0141.9301.8741.9241.93110656212:39:36 pmOptionChart
May '201.959-0.0151.9721.9191.9691.9741983712:38:09 pmOptionChart
Jun '202.014-0.0112.0241.9732.0192.0251046712:31:45 pmOptionChart
read latest news
Your browser is out-of-date!

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