Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^6-1^6380^4376^2378^2378^411755511:53:02 amOptionChart
May '20380^4-2^2384^2380^0382^2382^69035911:53:01 amOptionChart
Jul '20384^0-1^4387^0383^2385^2385^41953811:52:47 amOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0921611:51:24 amOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41586511:52:08 amOptionChart
Wheat
Mar '20553^6-6^2569^0553^4559^6560^02969311:52:47 amOptionChart
May '20554^0-5^2568^2553^6559^2559^23624211:53:02 amOptionChart
Jul '20554^0-4^6567^0554^0559^2558^62297811:53:01 amOptionChart
Sep '20560^2-4^2572^2560^0567^0564^4614511:52:23 amOptionChart
Dec '20569^6-4^4581^2569^6574^0574^2391211:53:00 amOptionChart
Soybeans
Mar '20890^0-2^6902^0887^6892^0892^64633811:53:00 amOptionChart
May '20898^6-2^2910^2896^6900^2901^04322311:52:48 amOptionChart
Jul '20910^0-1^0920^0908^2909^4911^01560611:53:00 amOptionChart
Aug '20913^2-0^4922^4911^4913^6913^6170211:52:56 amOptionChart
Sep '20913^2-0^2921^2911^6914^2913^480511:53:01 amOptionChart
Nov '20917^2-0^2924^4915^6917^0917^41081411:53:01 amOptionChart
Soymeal
Mar '20289.90-3.00295.80289.60292.70292.902330511:52:38 amOptionChart
May '20295.50-2.80301.20295.20298.30298.307926511:53:00 amOptionChart
Jul '20300.70-2.40305.90300.50303.10303.102852011:51:30 amOptionChart
Aug '20302.20-2.00306.90302.20304.20304.20179111:49:21 amOptionChart
Soyoil
Mar '2030.58+0.4630.6930.0630.1030.122110111:53:05 amOptionChart
May '2030.93+0.4631.0530.4130.4730.473368011:53:05 amOptionChart
Jul '2031.29+0.4531.4230.7830.8430.84885111:53:00 amOptionChart
Aug '2031.43+0.4531.5430.9430.9630.98295211:53:00 amOptionChart
Kansas Wheat
Mar '20471^0-2^6480^0471^0472^6473^6680611:52:44 amOptionChart
May '20477^6-3^2486^6477^6480^2481^01184011:53:02 amOptionChart
Jul '20484^6-3^4493^4484^6488^0488^2391211:53:00 amOptionChart
Sep '20493^2-3^0501^2492^6495^2496^2132611:52:02 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.325-0.775120.175118.800120.175120.100172711:47:16 amOptionChart
Apr '20117.175-1.975119.150116.950119.050119.1502384411:51:31 amOptionChart
Jun '20109.300-1.625110.950108.900110.925110.9251411911:52:11 amOptionChart
Aug '20108.825-1.025109.875108.250109.875109.8501280511:51:52 amOptionChart
Oct '20112.900-0.600113.600112.425113.500113.500766611:52:11 amOptionChart
Dec '20117.250-0.525117.875116.800117.875117.775285311:51:28 amOptionChart
Feeder Cattle
Mar '20139.750-1.050140.925139.700140.700140.800408411:51:28 amOptionChart
Apr '20141.675-0.850142.575141.250142.450142.525647311:51:28 amOptionChart
May '20142.425-1.150143.500141.950143.275143.575235211:51:58 amOptionChart
Aug '20149.350-1.700150.900149.200150.600151.050258611:45:09 amOptionChart
Sep '20150.675-1.675152.125150.525152.125152.35063411:44:30 amOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.700-0.17566.97566.05066.50066.875793711:51:05 amOptionChart
May '2073.900-0.57574.30073.80074.00074.47542011:43:18 amOptionChart
Jun '2081.800-0.15082.02581.10081.60081.950322211:48:29 amOptionChart
Jul '2082.800-0.27583.00082.27582.72583.075440211:45:03 amOptionChart
Aug '2082.300-0.25082.40081.77582.22582.550416011:49:46 amOptionChart
Oct '2070.800-0.10070.97570.17570.60070.900307711:51:58 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.330.001.341.321.321.3389:31:00 amOptionChart
Apr '201.34-0.011.351.341.351.352110:39:52 amOptionChart
May '201.37+0.011.371.371.371.37389:31:00 amOptionChart
Crude Oil
Apr '2053.39-0.4953.8652.5553.7453.8854865111:52:33 amOptionChart
May '2053.53-0.5354.0252.7253.9354.0610698111:52:32 amOptionChart
Jun '2053.57-0.5654.0952.8153.9854.133650211:52:24 amOptionChart
Jul '2053.51-0.5953.9652.8253.8554.101618111:52:24 amOptionChart
Unleaded Gasoline
Mar '201.6447-0.02501.65961.61461.65961.6697788211:52:26 amOptionChart
Apr '201.7572-0.02731.77621.73521.77251.78454398111:52:31 amOptionChart
May '201.7471-0.02791.76611.72761.76611.77501372811:52:07 amOptionChart
Jun '201.7316-0.02681.74721.71381.74721.7584560911:52:24 amOptionChart
Natural Gas
Mar '201.914-0.0061.9251.8611.9151.9207004811:52:10 amOptionChart
Apr '201.921-0.0101.9301.8741.9241.93110068311:52:19 amOptionChart
May '201.965-0.0091.9721.9191.9691.9741886311:51:41 amOptionChart
Jun '202.019-0.0062.0241.9732.0192.0251026511:52:19 amOptionChart
read latest news
Your browser is out-of-date!

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