Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20379^2+3^6379^4376^6377^0375^4136016:41:03 amOptionChart
May '20386^0+3^4386^2383^6383^6382^432006:40:51 amOptionChart
Jul '20392^4+3^4392^6390^2390^2389^033336:32:01 amOptionChart
Sep '20393^6+3^2394^0391^6391^6390^412596:32:01 amOptionChart
Dec '20397^6+3^6397^6395^4395^4394^020036:32:01 amOptionChart
Wheat
Mar '20568^6+3^4570^4564^4565^4565^271916:40:13 amOptionChart
May '20569^6+3^4571^0565^6566^6566^221006:40:36 amOptionChart
Jul '20570^0+3^2571^4566^2567^0566^618706:33:17 amOptionChart
Sep '20575^2+3^2576^6571^6572^2572^014566:40:36 amOptionChart
Dec '20582^0+1^4585^0580^0581^6580^49426:30:22 amOptionChart
Soybeans
Mar '20923^2-0^6925^2922^2924^4924^075416:40:36 amOptionChart
May '20936^6-0^4938^4935^6938^0937^221706:37:12 amOptionChart
Jul '20949^6-0^2951^4948^4950^2950^012806:40:33 amOptionChart
Aug '20954^6+0^6955^2953^0954^6954^01216:05:23 amOptionChart
Sep '20953^00^0954^0952^0953^2953^07865:00:13 amOptionChart
Nov '20956^6+0^4958^0955^2956^0956^213716:40:33 amOptionChart
Soymeal
Mar '20300.80+0.20301.60299.70300.10300.6044786:41:02 amOptionChart
May '20305.40+0.20306.10304.30304.50305.2024196:33:05 amOptionChart
Jul '20309.90+0.20310.50308.80309.40309.7011046:31:03 amOptionChart
Aug '20312.10+0.60312.20310.60311.10311.501646:09:32 amOptionChart
Soyoil
Mar '2032.86-0.1733.1932.8233.1033.0394266:40:59 amOptionChart
May '2033.22-0.1533.5133.1533.4233.3735156:32:45 amOptionChart
Jul '2033.59-0.1533.8833.5233.8233.7418626:29:56 amOptionChart
Aug '2033.68-0.1433.9733.6233.8633.824876:35:05 amOptionChart
Kansas Wheat
Mar '20485^0+0^2488^6483^2485^0484^619726:37:02 amOptionChart
May '20492^6+0^4495^4492^0492^4492^22754:14:06 amOptionChart
Jul '20499^4-0^4504^0498^4499^6500^02116:28:10 amOptionChart
Sep '20508^0-0^2511^6508^0508^2508^21016:28:10 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20126.125  P0.000126.925124.775126.925126.125288961:04:59 pmOptionChart
Apr '20126.425  P0.000127.800125.275127.800126.425270081:04:57 pmOptionChart
Jun '20118.850  P0.000119.575117.575119.475118.850142991:04:57 pmOptionChart
Aug '20116.575  P0.000117.300115.325117.300116.57579601:04:27 pmOptionChart
Oct '20118.700  P0.000119.350117.550119.350118.70027361:04:57 pmOptionChart
Dec '20121.550  P0.000122.000120.400121.975121.55011081:03:59 pmOptionChart
Feeder Cattle
Jan '20145.425  P0.000145.750143.400145.675145.42512301:04:38 pmOptionChart
Mar '20144.825  P0.000145.400142.725145.400144.82549971:04:59 pmOptionChart
Apr '20147.800  P0.000148.275145.725148.275147.80035031:04:38 pmOptionChart
May '20149.600  P0.000150.000147.500149.950149.60020031:03:59 pmOptionChart
Aug '20155.225  P0.000155.575153.300155.325155.22513101:02:27 pmOptionChart
Sep '20156.525  P0.000156.775154.600156.050156.5256481:01:38 pmOptionChart
Lean Hogs
Feb '2066.875  P0.00068.17566.32567.67566.875150171:04:59 pmOptionChart
Apr '2073.775  P0.00075.05072.97574.82573.775182451:04:57 pmOptionChart
May '2080.725  P0.00081.00079.65081.00080.7255411:50:43 amOptionChart
Jun '2086.550  P0.00087.50085.55087.27586.55076231:04:19 pmOptionChart
Jul '2087.125  P0.00088.00086.17587.50087.12526601:03:59 pmOptionChart
Aug '2086.100  P0.00087.02585.22586.60086.10034461:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.31+0.011.311.311.311.301045:55:36 amOptionChart
Mar '201.33  P0.001.361.331.361.33992:33:35 pmOptionChart
Apr '201.35  P0.001.351.351.351.3511:14:57 pmOptionChart
Crude Oil
Feb '2058.72+0.2058.9458.4258.5958.52182416:41:16 amOptionChart
Mar '2058.74+0.2158.9658.4558.6158.53854686:41:22 amOptionChart
Apr '2058.64+0.2158.8658.3458.5558.43108646:41:17 amOptionChart
May '2058.41+0.2058.6158.1358.4058.2152896:39:30 amOptionChart
Unleaded Gasoline
Feb '201.6581+0.00331.66591.65301.66441.654836796:41:08 amOptionChart
Mar '201.6697+0.00271.67721.66421.67301.667053236:40:39 amOptionChart
Apr '201.8504+0.00191.85821.84601.85331.848515386:36:26 amOptionChart
May '201.8517+0.00051.86051.84931.85601.85128356:29:24 amOptionChart
Natural Gas
Feb '202.041-0.0362.0782.0192.0772.077313546:41:19 amOptionChart
Mar '202.020-0.0262.0482.0092.0462.046123496:41:18 amOptionChart
Apr '202.042-0.0222.0632.0312.0622.06436156:41:18 amOptionChart
May '202.092-0.0242.1132.0832.1112.11633336:39:08 amOptionChart
read latest news
Your browser is out-of-date!

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