Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20378^2+2^6379^4376^6377^0375^4183487:44:59 amOptionChart
May '20385^0+2^4386^2383^6383^6382^439977:44:59 amOptionChart
Jul '20391^4+2^4392^6390^2390^2389^043607:44:59 amOptionChart
Sep '20393^0+2^4394^0391^6391^6390^416927:44:59 amOptionChart
Dec '20396^6+2^6397^6395^4395^4394^027297:44:59 amOptionChart
Wheat
Mar '20566^6+1^4570^4564^4565^4565^292207:44:45 amOptionChart
May '20567^6+1^4571^0565^6566^6566^226527:44:43 amOptionChart
Jul '20567^4+0^6571^4566^2567^0566^627847:41:40 amOptionChart
Sep '20573^4+1^4576^6571^6572^2572^015987:43:29 amOptionChart
Dec '20581^0+0^4585^0580^0581^6580^411417:40:50 amOptionChart
Soybeans
Mar '20923^2-0^6925^2921^6924^4924^095097:44:59 amOptionChart
May '20936^4-0^6938^4935^0938^0937^229257:44:54 amOptionChart
Jul '20949^0-1^0951^4948^2950^2950^022167:44:46 amOptionChart
Aug '20953^6-0^2955^2952^6954^6954^01837:39:27 amOptionChart
Sep '20953^2+0^2954^0952^0953^2953^09507:39:27 amOptionChart
Nov '20956^20^0958^0955^2956^0956^219757:44:53 amOptionChart
Soymeal
Mar '20300.70+0.10301.60299.70300.10300.6054057:44:50 amOptionChart
May '20305.30+0.10306.10304.30304.50305.2030207:44:56 amOptionChart
Jul '20309.80+0.10310.50308.80309.40309.7018047:44:56 amOptionChart
Aug '20311.40-0.10312.20310.60311.10311.502297:22:03 amOptionChart
Soyoil
Mar '2032.88-0.1533.1932.8233.1033.03103257:44:57 amOptionChart
May '2033.20-0.1733.5133.1533.4233.3737017:44:45 amOptionChart
Jul '2033.57-0.1733.8833.5233.8233.7421547:44:44 amOptionChart
Aug '2033.65-0.1733.9733.6233.8633.825117:43:04 amOptionChart
Kansas Wheat
Mar '20481^6-3^0488^6480^4485^0484^632967:44:57 amOptionChart
May '20488^4-3^6495^4488^2492^4492^211387:39:23 amOptionChart
Jul '20496^2-3^6504^0496^2499^6500^010927:41:19 amOptionChart
Sep '20504^6-3^4511^6504^6508^2508^21747:19:32 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+0.011.311.311.311.301057:25:04 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 '2058.80+0.2858.9658.4258.5958.52309438:05:09 amOptionChart
Mar '2058.82+0.2958.9958.4558.6158.531296968:05:09 amOptionChart
Apr '2058.75+0.3258.8958.3458.5558.43199918:04:48 amOptionChart
May '2058.53+0.3258.6558.1358.4058.2192458:04:28 amOptionChart
Unleaded Gasoline
Feb '201.6611+0.00631.66591.65301.66441.654877898:05:08 amOptionChart
Mar '201.6726+0.00561.67721.66421.67301.6670113228:05:09 amOptionChart
Apr '201.8544+0.00591.85821.84601.85331.848542718:05:00 amOptionChart
May '201.8564+0.00521.86051.84931.85601.851226438:05:08 amOptionChart
Natural Gas
Feb '202.027-0.0502.0782.0112.0772.077545998:05:06 amOptionChart
Mar '202.009-0.0372.0481.9962.0462.046306578:05:06 amOptionChart
Apr '202.031-0.0332.0632.0222.0622.06496138:05:06 amOptionChart
May '202.083-0.0332.1132.0752.1112.11669988:04:46 amOptionChart
read latest news
Your browser is out-of-date!

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