Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20377^0  S-1^4380^4376^2378^2377^01457551:19:58 pmOptionChart
May '20380^6  S-2^0384^2380^0382^2380^61562191:19:58 pmOptionChart
Jul '20383^4  S-2^0387^0383^0385^2383^4481441:19:59 pmOptionChart
Sep '20382^0  S-2^0385^2381^0383^6382^0123641:19:57 pmOptionChart
Dec '20386^0  S-2^4389^4385^2387^6386^0267001:19:57 pmOptionChart
Wheat
Mar '20551^0  S-9^0569^0550^4559^6551^0727471:19:58 pmOptionChart
May '20552^0  S-7^2568^2551^0559^2552^0843631:19:57 pmOptionChart
Jul '20552^0  S-6^6567^0551^2559^2552^0306211:19:57 pmOptionChart
Sep '20558^0  S-6^4572^2557^2567^0558^0112441:19:27 pmOptionChart
Dec '20567^6  S-6^4581^2567^0574^0567^666251:18:16 pmOptionChart
Soybeans
Mar '20890^4  S-2^2902^0887^4892^0890^41079781:19:59 pmOptionChart
May '20899^0  S-2^0910^2896^2900^2899^01046211:19:59 pmOptionChart
Jul '20909^6  S-1^2920^0907^4909^4909^6477181:19:59 pmOptionChart
Aug '20913^0  S-0^6922^4911^0913^6913^045141:19:37 pmOptionChart
Sep '20913^2  S-0^2921^2911^6914^2913^236061:19:55 pmOptionChart
Nov '20917^4  S0^0924^4915^6917^0917^4246251:19:57 pmOptionChart
Soymeal
Mar '20289.20  S-3.70295.80289.00292.70289.20701141:19:59 pmOptionChart
May '20294.80  S-3.50301.20294.60298.30294.80990471:19:59 pmOptionChart
Jul '20300.10  S-3.00305.90300.00303.10300.10367131:19:59 pmOptionChart
Aug '20301.60  S-2.60306.90301.40304.20301.6058161:16:33 pmOptionChart
Soyoil
Mar '2030.64  S+0.5230.6930.0630.1030.64476491:19:59 pmOptionChart
May '2031.01  S+0.5431.0530.4130.4731.01658001:19:59 pmOptionChart
Jul '2031.38  S+0.5431.4230.7830.8431.38238381:19:59 pmOptionChart
Aug '2031.53  S+0.5531.5530.9430.9631.5360401:19:57 pmOptionChart
Kansas Wheat
Mar '20468^4  S-5^2480^0468^0472^6468^4211281:19:25 pmOptionChart
May '20475^4  S-5^4486^6475^0480^2475^4278801:19:40 pmOptionChart
Jul '20482^2  S-6^0493^4482^0488^0482^2108551:19:25 pmOptionChart
Sep '20490^2  S-6^0501^2490^0495^2490^229301:16:11 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.725  S-0.375120.175118.800120.175119.72519811:04:58 pmOptionChart
Apr '20118.250  S-0.900119.150116.950119.050118.250330421:04:59 pmOptionChart
Jun '20110.275  S-0.650110.950108.900110.925110.275233551:04:58 pmOptionChart
Aug '20109.400  S-0.450109.875108.250109.875109.400165701:04:52 pmOptionChart
Oct '20113.275  S-0.225113.600112.425113.500113.275104741:03:48 pmOptionChart
Dec '20117.525  S-0.250117.950116.800117.875117.52534331:04:55 pmOptionChart
Feeder Cattle
Mar '20140.200  S-0.600140.925139.650140.700140.20062181:04:57 pmOptionChart
Apr '20142.100  S-0.425142.575141.250142.450142.10060741:04:59 pmOptionChart
May '20142.850  S-0.725143.500141.950143.275142.85038131:04:45 pmOptionChart
Aug '20149.675  S-1.375150.900149.200150.600149.67524151:04:59 pmOptionChart
Sep '20151.000  S-1.350152.125150.525152.125151.0005261:03:53 pmOptionChart
Oct '20151.800  S-1.275152.175151.175152.125151.8001081:00:00 pmOptionChart
Lean Hogs
Apr '2067.025  S+0.15067.15066.05066.50067.025113101:04:58 pmOptionChart
May '2074.025  S-0.45074.30073.80074.00074.0251901:04:11 pmOptionChart
Jun '2081.850  S-0.10082.10081.10081.60081.85058461:04:59 pmOptionChart
Jul '2082.725  S-0.35083.00082.27582.72582.72529481:04:45 pmOptionChart
Aug '2082.125  S-0.42582.40081.77582.22582.12524981:04:58 pmOptionChart
Oct '2070.700  S-0.20070.97570.17570.60070.70018121:04:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.31-0.021.341.311.321.312712:26:32 pmOptionChart
Apr '201.34-0.011.351.341.351.34611:13:19 pmOptionChart
May '201.37+0.011.371.361.371.3669:31:00 amOptionChart
Crude Oil
Apr '2053.42-0.4653.8652.5553.7453.386659641:32:26 pmOptionChart
May '2053.55-0.5154.0252.7253.9353.501261041:32:19 pmOptionChart
Jun '2053.59-0.5454.0952.8153.9853.541005971:31:42 pmOptionChart
Jul '2053.53-0.5753.9652.8253.8553.50527581:31:34 pmOptionChart
Unleaded Gasoline
Mar '201.6481-0.02161.65961.61461.65961.6506295131:32:22 pmOptionChart
Apr '201.7605-0.02401.77621.73521.77251.7612755571:32:24 pmOptionChart
May '201.7497-0.02531.76611.72761.76611.7503324461:32:12 pmOptionChart
Jun '201.7332-0.02521.74721.71381.74721.7332159101:32:11 pmOptionChart
Natural Gas
Mar '201.912-0.0081.9251.8611.9151.9201278841:32:21 pmOptionChart
Apr '201.920-0.0111.9301.8741.9241.9311589681:32:24 pmOptionChart
May '201.959-0.0151.9721.9191.9691.974413111:31:31 pmOptionChart
Jun '202.011-0.0142.0241.9732.0192.025268071:30:59 pmOptionChart
read latest news
Your browser is out-of-date!

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