Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^6-1^6380^4376^2378^2378^41277481:14:46 pmOptionChart
May '20380^6-2^0384^2380^0382^2382^61023101:14:46 pmOptionChart
Jul '20383^4-2^0387^0383^2385^2385^4240231:14:45 pmOptionChart
Sep '20381^6-2^2385^2381^4383^6384^0115641:14:39 pmOptionChart
Dec '20386^0-2^4389^4385^6387^6388^4192181:14:44 pmOptionChart
Wheat
Mar '20551^4-8^4569^0550^4559^6560^0386471:14:46 pmOptionChart
May '20552^4-6^6568^2551^0559^2559^2444701:14:46 pmOptionChart
Jul '20552^4-6^2567^0551^2559^2558^6252601:14:46 pmOptionChart
Sep '20558^4-6^0572^2557^2567^0564^470931:14:30 pmOptionChart
Dec '20568^0-6^2581^2567^0574^0574^242961:14:41 pmOptionChart
Soybeans
Mar '20890^6-2^0902^0887^6892^0892^6548771:14:46 pmOptionChart
May '20899^0-2^0910^2896^6900^2901^0515121:14:46 pmOptionChart
Jul '20909^6-1^2920^0908^2909^4911^0184401:14:44 pmOptionChart
Aug '20912^6-1^0922^4911^2913^6913^619511:14:39 pmOptionChart
Sep '20913^40^0921^2911^6914^2913^410471:14:45 pmOptionChart
Nov '20917^6+0^2924^4915^6917^0917^4127031:14:46 pmOptionChart
Soymeal
Mar '20289.20-3.70295.80289.10292.70292.90275171:14:45 pmOptionChart
May '20294.80-3.50301.20294.70298.30298.30862481:14:45 pmOptionChart
Jul '20300.20-2.90305.90300.10303.10303.10310911:14:45 pmOptionChart
Aug '20301.50-2.70306.90301.50304.20304.2022541:14:39 pmOptionChart
Soyoil
Mar '2030.65+0.5330.6930.0630.1030.12249151:14:45 pmOptionChart
May '2031.01+0.5431.0530.4130.4730.47392861:14:45 pmOptionChart
Jul '2031.38+0.5431.4230.7830.8430.84108471:14:45 pmOptionChart
Aug '2031.53+0.5531.5430.9430.9630.9834251:14:42 pmOptionChart
Kansas Wheat
Mar '20468^6-5^0480^0468^0472^6473^681161:14:43 pmOptionChart
May '20475^4-5^4486^6475^0480^2481^0142601:14:46 pmOptionChart
Jul '20482^4-5^6493^4482^0488^0488^244181:14:43 pmOptionChart
Sep '20490^6-5^4501^2490^0495^2496^214991:14:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.725  S-0.375120.175118.800120.175119.72519131:04:58 pmOptionChart
Apr '20118.250  S-0.900119.150116.950119.050118.250318591:04:59 pmOptionChart
Jun '20110.275  S-0.650110.950108.900110.925110.275232561:04:58 pmOptionChart
Aug '20109.400  S-0.450109.875108.250109.875109.400143021:04:52 pmOptionChart
Oct '20113.275  S-0.225113.600112.425113.500113.27588151:03:48 pmOptionChart
Dec '20117.525  S-0.250117.950116.800117.875117.52535101:04:55 pmOptionChart
Feeder Cattle
Mar '20140.200  S-0.600140.925139.650140.700140.20061881:04:57 pmOptionChart
Apr '20142.100  S-0.425142.575141.250142.450142.10057751:04:59 pmOptionChart
May '20142.850  S-0.725143.500141.950143.275142.85027691:04:45 pmOptionChart
Aug '20149.675  S-1.375150.900149.200150.600149.67531231:04:57 pmOptionChart
Sep '20151.000  S-1.350152.125150.525152.125151.0007701:03:53 pmOptionChart
Oct '20151.800  S-1.275152.175151.175152.125151.80016412:59:55 pmOptionChart
Lean Hogs
Apr '2067.025  S+0.15067.15066.05066.50067.025112781:04:58 pmOptionChart
May '2074.025  S-0.45074.30073.80074.00074.0254361:04:11 pmOptionChart
Jun '2081.850  S-0.10082.10081.10081.60081.85041621:04:59 pmOptionChart
Jul '2082.725  S-0.35083.00082.27582.72582.72548811:04:45 pmOptionChart
Aug '2082.125  S-0.42582.40081.77582.22582.12546791:04:58 pmOptionChart
Oct '2070.700  S-0.20070.97570.17570.60070.70033571:04:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.31-0.021.341.311.321.331012:26:32 pmOptionChart
Apr '201.34-0.011.351.341.351.35421:13:19 pmOptionChart
May '201.37+0.011.371.371.371.37389:31:00 amOptionChart
Crude Oil
Apr '2053.37-0.5153.8652.5553.7453.885944221:14:17 pmOptionChart
May '2053.51-0.5554.0252.7253.9354.061105931:14:03 pmOptionChart
Jun '2053.56-0.5754.0952.8153.9854.13375981:13:20 pmOptionChart
Jul '2053.51-0.5953.9652.8253.8554.10163201:07:23 pmOptionChart
Unleaded Gasoline
Mar '201.6512-0.01851.65961.61461.65961.669792011:14:12 pmOptionChart
Apr '201.7620-0.02251.77621.73521.77251.7845492231:14:12 pmOptionChart
May '201.7518-0.02321.76611.72761.76611.7750148471:13:39 pmOptionChart
Jun '201.7345-0.02391.74721.71381.74721.758458771:14:12 pmOptionChart
Natural Gas
Mar '201.902-0.0181.9251.8611.9151.920753781:13:53 pmOptionChart
Apr '201.914-0.0171.9301.8741.9241.9311100771:14:07 pmOptionChart
May '201.957-0.0171.9721.9191.9691.974206151:12:57 pmOptionChart
Jun '202.009-0.0162.0241.9732.0192.025106721:12:59 pmOptionChart
read latest news
Your browser is out-of-date!

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