Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^6-1^6380^4376^2378^2378^412321312:55:32 pmOptionChart
May '20380^6-2^0384^2380^0382^2382^69766112:55:28 pmOptionChart
Jul '20383^4-2^0387^0383^2385^2385^42256712:55:12 pmOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0971412:55:30 pmOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41805612:54:50 pmOptionChart
Wheat
Mar '20552^4-7^4569^0552^0559^6560^03401912:55:09 pmOptionChart
May '20553^2-6^0568^2552^6559^2559^24046912:55:35 pmOptionChart
Jul '20553^2-5^4567^0552^6559^2558^62406012:55:25 pmOptionChart
Sep '20559^0-5^4572^2558^6567^0564^4660512:54:15 pmOptionChart
Dec '20568^6-5^4581^2568^4574^0574^2405012:53:22 pmOptionChart
Soybeans
Mar '20889^2-3^4902^0887^6892^0892^65116112:55:30 pmOptionChart
May '20897^6-3^2910^2896^6900^2901^04850712:55:30 pmOptionChart
Jul '20908^6-2^2920^0908^2909^4911^01718912:55:30 pmOptionChart
Aug '20911^6-2^0922^4911^2913^6913^6189512:55:30 pmOptionChart
Sep '20912^0-1^4921^2911^6914^2913^494512:55:30 pmOptionChart
Nov '20916^2-1^2924^4915^6917^0917^41199912:55:30 pmOptionChart
Soymeal
Mar '20289.70-3.20295.80289.40292.70292.902539812:55:34 pmOptionChart
May '20295.30-3.00301.20294.90298.30298.308346412:55:35 pmOptionChart
Jul '20300.60-2.50305.90300.30303.10303.102957512:53:55 pmOptionChart
Aug '20302.10-2.10306.90301.80304.20304.20198012:55:30 pmOptionChart
Soyoil
Mar '2030.43+0.3130.6930.0630.1030.122225912:55:36 pmOptionChart
May '2030.79+0.3231.0530.4130.4730.473583212:55:30 pmOptionChart
Jul '2031.16+0.3231.4230.7830.8430.84935412:55:30 pmOptionChart
Aug '2031.31+0.3331.5430.9430.9630.98299112:36:59 pmOptionChart
Kansas Wheat
Mar '20468^6-5^0480^0468^6472^6473^6754612:53:57 pmOptionChart
May '20476^0-5^0486^6475^6480^2481^01315612:54:45 pmOptionChart
Jul '20482^6-5^4493^4482^4488^0488^2421212:53:57 pmOptionChart
Sep '20491^0-5^2501^2490^6495^2496^2144412:54:14 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.675-0.425120.175118.800120.175120.100186712:55:34 pmOptionChart
Apr '20118.075-1.075119.150116.950119.050119.1502974912:56:00 pmOptionChart
Jun '20110.075-0.850110.950108.900110.925110.9251596112:56:00 pmOptionChart
Aug '20109.325-0.525109.875108.250109.875109.8501403412:55:33 pmOptionChart
Oct '20113.375-0.125113.600112.425113.500113.500853712:55:54 pmOptionChart
Dec '20117.725-0.050117.950116.800117.875117.775325512:55:33 pmOptionChart
Feeder Cattle
Mar '20140.375-0.425140.925139.650140.700140.800452412:56:00 pmOptionChart
Apr '20142.250-0.275142.575141.250142.450142.525540212:55:36 pmOptionChart
May '20142.900-0.675143.500141.950143.275143.575260412:55:46 pmOptionChart
Aug '20149.875-1.175150.900149.200150.600151.050290412:55:56 pmOptionChart
Sep '20151.250-1.100152.125150.525152.125152.35073912:55:11 pmOptionChart
Oct '20151.800-1.275152.175151.175152.125153.07515312:52:22 pmOptionChart
Lean Hogs
Apr '2066.925+0.05067.00066.05066.50066.875944512:55:55 pmOptionChart
May '2074.000-0.47574.30073.80074.00074.47543212:44:00 pmOptionChart
Jun '2081.925-0.02582.10081.10081.60081.950369712:55:55 pmOptionChart
Jul '2082.800-0.27583.00082.27582.72583.075461312:54:45 pmOptionChart
Aug '2082.200-0.35082.40081.77582.22582.550443712:55:33 pmOptionChart
Oct '2070.700-0.20070.97570.17570.60070.900320612:55:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.31-0.021.341.311.321.331012:26:32 pmOptionChart
Apr '201.34-0.011.351.341.351.353312:29:59 pmOptionChart
May '201.37+0.011.371.371.371.37389:31:00 amOptionChart
Crude Oil
Apr '2053.36-0.5253.8652.5553.7453.8858619112:55:06 pmOptionChart
May '2053.50-0.5654.0252.7253.9354.0611013512:55:04 pmOptionChart
Jun '2053.55-0.5854.0952.8153.9854.133738812:54:34 pmOptionChart
Jul '2053.48-0.6253.9652.8253.8554.101630912:52:04 pmOptionChart
Unleaded Gasoline
Mar '201.6530-0.01671.65961.61461.65961.6697902612:54:58 pmOptionChart
Apr '201.7625-0.02201.77621.73521.77251.78454805912:55:06 pmOptionChart
May '201.7524-0.02261.76611.72761.76611.77501451112:54:32 pmOptionChart
Jun '201.7343-0.02411.74721.71381.74721.7584580512:54:58 pmOptionChart
Natural Gas
Mar '201.901-0.0191.9251.8611.9151.9207443712:55:00 pmOptionChart
Apr '201.913-0.0181.9301.8741.9241.93110834812:55:03 pmOptionChart
May '201.955-0.0191.9721.9191.9691.9742019712:54:58 pmOptionChart
Jun '202.010-0.0152.0241.9732.0192.0251056912:53:57 pmOptionChart
read latest news
Your browser is out-of-date!

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