Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19364^6-6^2368^2364^6367^2371^062675:36:34 amOptionChart
Dec '19374^6-6^0378^2374^4377^0380^6179805:37:31 amOptionChart
Mar '20387^2-5^4390^0386^6389^2392^645365:31:45 amOptionChart
May '20395^0-5^0397^2394^4396^0400^013175:20:37 amOptionChart
Jul '20401^0-4^6403^2400^6402^0405^615765:37:55 amOptionChart
Wheat
Sep '19468^0-2^6470^2466^0469^0470^646885:32:35 amOptionChart
Dec '19474^0-3^4476^0471^4475^2477^458395:38:16 amOptionChart
Mar '20480^0-4^0481^6478^0481^6484^09965:16:16 amOptionChart
May '20484^6-5^0486^6484^4486^0489^62343:51:43 amOptionChart
Jul '20491^2-3^6491^6489^4491^2495^02784:50:33 amOptionChart
Soybeans
Sep '19860^4-6^6865^0860^2862^2867^29915:24:24 amOptionChart
Nov '19873^0-6^6877^6872^6874^6879^683285:37:00 amOptionChart
Jan '20886^6-6^6891^2886^4888^4893^47355:36:07 amOptionChart
Mar '20899^4-7^0903^4899^4901^2906^49465:24:05 amOptionChart
May '20911^0-6^4913^4910^6912^6917^4845:24:24 amOptionChart
Jul '20921^6-6^2924^4921^6922^4928^0744:22:43 amOptionChart
Soymeal
Sep '19292.80-2.10294.10292.70293.50294.908035:37:57 amOptionChart
Oct '19294.70-2.10295.80294.50295.40296.804835:25:20 amOptionChart
Dec '19298.00-2.30299.40297.90298.90300.3032605:38:19 amOptionChart
Jan '20299.60-2.20301.00299.50300.30301.801675:24:51 amOptionChart
Soyoil
Sep '1928.98-0.1529.1428.9529.0729.136475:36:40 amOptionChart
Oct '1929.10-0.1529.2729.0729.1929.252615:37:12 amOptionChart
Dec '1929.37-0.1429.5229.3229.4429.5165895:37:32 amOptionChart
Jan '2029.59-0.1529.7429.5629.6829.742964:56:55 amOptionChart
Kansas Wheat
Sep '19391^4-2^6394^4390^4394^2394^211585:26:37 amOptionChart
Dec '19407^0-2^4409^4405^2409^2409^415825:34:29 amOptionChart
Mar '20422^2-3^2425^2421^2425^2425^43033:50:25 amOptionChart
May '20434^4-1^6436^2434^0436^2436^28012:27:02 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '1999.925  P0.000101.00099.700100.80099.92511941:04:57 pmOptionChart
Oct '1998.050  P0.00099.37597.77598.95098.050182581:04:59 pmOptionChart
Dec '19103.525  P0.000105.050103.250104.750103.525104841:04:58 pmOptionChart
Feb '20108.925  P0.000110.425108.650110.050108.92586151:04:58 pmOptionChart
Apr '20111.300  P0.000112.750110.975112.475111.30045581:03:52 pmOptionChart
Jun '20104.825  P0.000106.425104.550106.025104.82521601:04:57 pmOptionChart
Feeder Cattle
Aug '19134.575  P0.000136.850134.275136.250134.5756601:03:59 pmOptionChart
Sep '19132.375  P0.000135.050132.000133.700132.37525511:04:57 pmOptionChart
Oct '19132.850  P0.000135.275132.425134.225132.85033751:04:24 pmOptionChart
Nov '19132.750  P0.000135.125132.325134.200132.75013851:03:59 pmOptionChart
Jan '20130.925  P0.000133.150130.550132.250130.9257581:01:16 pmOptionChart
Mar '20130.300  P0.000132.400129.875131.825130.3002821:01:49 pmOptionChart
Lean Hogs
Oct '1962.000  P0.00066.52562.00065.30062.000174011:04:52 pmOptionChart
Dec '1960.775  P0.00064.75060.75063.82560.77597801:04:52 pmOptionChart
Feb '2068.025  P0.00071.32567.40070.42568.02561701:04:56 pmOptionChart
Apr '2073.575  P0.00076.30073.42575.40073.57529891:04:22 pmOptionChart
May '2079.825  P0.00079.82579.82579.82579.82523:34:02 amOptionChart
Jun '2083.150  P0.00085.52583.07585.47583.15011471:04:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Sep '191.30  P0.001.301.281.281.301051:14:57 pmOptionChart
Oct '191.31  P0.001.311.301.311.31251:14:57 pmOptionChart
Nov '191.31  P0.001.311.301.301.31118:55:24 amOptionChart
Crude Oil
Sep '1954.87  P0.0055.6754.2654.7454.871512153:59:54 pmOptionChart
Oct '1954.81  P0.0055.6254.2254.6154.813879533:59:56 pmOptionChart
Nov '1954.42  P0.0055.2453.8854.2554.42623083:59:54 pmOptionChart
Dec '1953.99  P0.0054.8253.4953.8853.99610383:59:59 pmOptionChart
Unleaded Gasoline
Sep '191.6568  P0.00001.66601.63691.63921.6568406583:59:46 pmOptionChart
Oct '191.5220  P0.00001.53441.50601.51211.5220416913:45:01 pmOptionChart
Nov '191.4879  P0.00001.50231.47441.48111.4879133963:58:11 pmOptionChart
Dec '191.4632  P0.00001.47781.44991.45731.4632104313:58:15 pmOptionChart
Natural Gas
Sep '192.200  P0.0002.2242.1702.2202.2001062323:59:59 pmOptionChart
Oct '192.207  P0.0002.2302.1752.2252.207762283:58:20 pmOptionChart
Nov '192.273  P0.0002.2972.2442.2942.273293213:58:15 pmOptionChart
Dec '192.451  P0.0002.4752.4242.4752.451152543:58:15 pmOptionChart
read latest news
Your browser is out-of-date!

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