Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19371^0  P0^0371^2361^2361^4371^0890631:19:59 pmOptionChart
Dec '19380^6  P0^0381^0371^4372^0380^61795641:19:59 pmOptionChart
Mar '20392^6  P0^0393^0384^0384^2392^6418611:19:57 pmOptionChart
May '20400^0  P0^0400^2392^2392^2400^0142571:19:57 pmOptionChart
Jul '20405^6  P0^0405^4398^2398^4405^6119391:19:57 pmOptionChart
Wheat
Sep '19470^6  P0^0473^0467^2470^2470^6418281:19:59 pmOptionChart
Dec '19477^4  P0^0478^6474^0476^0477^4461721:19:57 pmOptionChart
Mar '20484^0  P0^0485^0480^6482^0484^0116471:19:58 pmOptionChart
May '20489^6  P0^0490^6486^6488^0489^620101:15:48 pmOptionChart
Jul '20495^0  P0^0495^6491^4492^6495^018531:15:07 pmOptionChart
Soybeans
Sep '19867^2  P0^0868^0858^2858^2867^2116629:27:10 amOptionChart
Nov '19879^6  P0^0880^6870^6871^0879^6623029:25:26 amOptionChart
Jan '20893^4  P0^0894^2884^4885^0893^4149369:25:38 amOptionChart
Mar '20906^4  P0^0906^6897^0897^0906^4124079:25:40 amOptionChart
May '20917^4  P0^0918^0909^2910^2917^428779:29:10 amOptionChart
Jul '20928^0  P0^0928^6919^2920^4928^025389:43:47 amOptionChart
Soymeal
Sep '19294.90  P0.00295.60291.90291.90294.90126411:19:59 pmOptionChart
Oct '19296.80  P0.00297.50293.70293.70296.8082659:29:34 amOptionChart
Dec '19300.30  P0.00301.00297.00297.40300.30375359:30:35 amOptionChart
Jan '20301.80  P0.00302.50298.90299.40301.80101349:42:02 amOptionChart
Soyoil
Sep '1929.13  P0.0029.5429.0729.0829.1398721:19:58 pmOptionChart
Oct '1929.25  P0.0029.6629.1929.1929.2578601:19:54 pmOptionChart
Dec '1929.51  P0.0029.9229.4429.4529.51532171:20:00 pmOptionChart
Jan '2029.74  P0.0030.1329.6829.7729.74162711:19:50 pmOptionChart
Kansas Wheat
Sep '19394^2  P0^0394^6389^2389^6394^2176739:34:02 amOptionChart
Dec '19409^4  P0^0409^6403^6403^6409^4223809:33:23 amOptionChart
Mar '20425^4  P0^0425^4420^0420^2425^456679:32:30 amOptionChart
May '20436^2  P0^0436^4431^0431^0436^215099:32:30 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '1999.925  P0.000101.00099.700100.80099.92511941:04:57 pmOptionChart
Oct '1998.050  P0.00099.37597.77598.95098.050182581:04:59 pmOptionChart
Dec '19103.525  P0.000105.050103.250104.750103.525104841:04:58 pmOptionChart
Feb '20108.925  P0.000110.425108.650110.050108.92586151:04:58 pmOptionChart
Apr '20111.300  P0.000112.750110.975112.475111.30045581:03:52 pmOptionChart
Jun '20104.825  P0.000106.425104.550106.025104.82521601:04:57 pmOptionChart
Feeder Cattle
Aug '19134.575  P0.000136.850134.275136.250134.5756601:03:59 pmOptionChart
Sep '19132.375  P0.000135.050132.000133.700132.37525511:04:57 pmOptionChart
Oct '19132.850  P0.000135.275132.425134.225132.85033751:04:24 pmOptionChart
Nov '19132.750  P0.000135.125132.325134.200132.75013851:03:59 pmOptionChart
Jan '20130.925  P0.000133.150130.550132.250130.9257581:01:16 pmOptionChart
Mar '20130.300  P0.000132.400129.875131.825130.3002821:01:49 pmOptionChart
Lean Hogs
Oct '1962.000  P0.00066.52562.00065.30062.000174011:04:52 pmOptionChart
Dec '1960.775  P0.00064.75060.75063.82560.77597801:04:52 pmOptionChart
Feb '2068.025  P0.00071.32567.40070.42568.02561701:04:56 pmOptionChart
Apr '2073.575  P0.00076.30073.42575.40073.57529891:04:22 pmOptionChart
May '2079.825  P0.00079.82579.82579.82579.82523:34:02 amOptionChart
Jun '2083.150  P0.00085.52583.07585.47583.15011471:04:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Sep '191.30  P0.001.301.281.281.3010612:50:24 pmOptionChart
Oct '191.31  P0.001.311.301.311.31261:14:57 pmOptionChart
Nov '191.31  P0.001.301.301.301.31128:55:24 amOptionChart
Crude Oil
Sep '1954.87  P0.0055.6754.2654.7454.871512153:59:54 pmOptionChart
Oct '1954.81  P0.0055.6254.2254.6154.813879533:59:56 pmOptionChart
Nov '1954.42  P0.0055.2453.8854.2554.42623083:59:54 pmOptionChart
Dec '1953.99  P0.0054.8253.4953.8853.99610383:59:59 pmOptionChart
Unleaded Gasoline
Sep '191.6568  P0.00001.66601.63691.63921.6568406583:59:46 pmOptionChart
Oct '191.5220  P0.00001.53441.50601.51211.5220416913:45:01 pmOptionChart
Nov '191.4879  P0.00001.50231.47441.48111.4879133963:58:11 pmOptionChart
Dec '191.4632  P0.00001.47781.44991.45731.4632104313:58:15 pmOptionChart
Natural Gas
Sep '192.200  P0.0002.2242.1702.2202.2001062323:59:59 pmOptionChart
Oct '192.207  P0.0002.2302.1752.2252.207762283:58:20 pmOptionChart
Nov '192.273  P0.0002.2972.2442.2942.273293213:58:15 pmOptionChart
Dec '192.451  P0.0002.4752.4242.4752.451152543:58:15 pmOptionChart
read latest news
Your browser is out-of-date!

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