Due to COVID-19, the May 6, 2020 Annual Meeting in Garden City has been cancelled. Looking forward to the 2021 meeting being twice as great! - Tom Willis


Warning: count(): Parameter must be an array or an object that implements Countable in D:\home\site\wwwroot\wp-content\plugins\qtwebhost_quotes\qtquotesapi.php on line 15

Warning: count(): Parameter must be an array or an object that implements Countable in D:\home\site\wwwroot\wp-content\plugins\qtwebhost_quotes\qtquotesapi.php on line 15

Warning: count(): Parameter must be an array or an object that implements Countable in D:\home\site\wwwroot\wp-content\plugins\qtwebhost_quotes\qtquotesapi.php on line 15

Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '20331^2  P0^0332^4328^2328^6331^21912231:19:59 pmOptionChart
Sep '20335^4  P0^0336^6332^4332^6335^4985211:19:58 pmOptionChart
Dec '20345^2  P0^0346^2342^0342^2345^2679011:19:58 pmOptionChart
Mar '21357^0  P0^0358^0354^0354^2357^0149091:19:58 pmOptionChart
May '21363^2  P0^0364^0360^4361^0363^240001:19:59 pmOptionChart
Wheat
Jul '20515^2  P0^0527^6513^2526^6515^2934391:19:57 pmOptionChart
Sep '20520^2  P0^0531^2518^0530^0520^2529991:19:57 pmOptionChart
Dec '20530^4  P0^0540^4528^2539^2530^4176571:19:55 pmOptionChart
Mar '21540^0  P0^0549^6538^0548^2540^061981:19:31 pmOptionChart
May '21544^6  P0^0553^2542^6553^2544^630671:19:29 pmOptionChart
Soybeans
Jul '20867^6  P0^0873^4865^2868^0867^61193871:19:59 pmOptionChart
Aug '20870^0  P0^0874^4866^6868^6870^0146171:19:58 pmOptionChart
Sep '20871^6  P0^0875^6868^6870^4871^6116781:19:57 pmOptionChart
Nov '20879^4  P0^0882^2875^6876^6879^4712691:19:57 pmOptionChart
Jan '21884^4  P0^0886^6880^6881^4884^4131871:19:58 pmOptionChart
Mar '21881^6  P0^0884^0878^2879^0881^6124111:19:55 pmOptionChart
Soymeal
Jul '20289.10  P0.00291.50287.30289.80289.10559121:19:59 pmOptionChart
Aug '20291.50  P0.00293.60289.70292.00291.50125951:19:59 pmOptionChart
Sep '20293.60  P0.00295.10291.70293.60293.6073641:19:51 pmOptionChart
Oct '20295.10  P0.00296.30293.10295.40295.1033711:19:42 pmOptionChart
Soyoil
Jul '2028.14  P0.0028.4027.6727.7228.14609311:19:59 pmOptionChart
Aug '2028.33  P0.0028.5927.8627.9128.33115061:19:56 pmOptionChart
Sep '2028.52  P0.0028.7728.0828.1028.5289741:19:51 pmOptionChart
Oct '2028.70  P0.0028.9428.3028.3028.7039081:19:41 pmOptionChart
Kansas Wheat
Jul '20461^2  P0^0476^0459^4473^4461^2385971:19:42 pmOptionChart
Sep '20469^2  P0^0483^0467^4480^0469^2250691:19:34 pmOptionChart
Dec '20481^0  P0^0494^4479^2492^2481^076461:19:00 pmOptionChart
Mar '21492^4  P0^0505^6491^4503^6492^415001:19:31 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '2093.900  P0.00095.95093.35095.75093.90071271:04:57 pmOptionChart
Aug '2096.175  P0.00098.22595.70098.00096.175306731:04:59 pmOptionChart
Oct '2099.300  P0.000101.22598.975101.05099.300156661:04:59 pmOptionChart
Dec '20103.825  P0.000105.425103.675105.150103.82599231:04:59 pmOptionChart
Feb '21108.050  P0.000109.550107.900109.050108.05037681:04:57 pmOptionChart
Apr '21110.750  P0.000112.200110.600111.575110.75021391:03:54 pmOptionChart
Feeder Cattle
Aug '20134.175  P0.000135.500133.350135.250134.17533101:04:56 pmOptionChart
Sep '20135.475  P0.000137.125135.050136.825135.47513721:03:53 pmOptionChart
Oct '20136.075  P0.000137.850135.750137.500136.07512841:04:54 pmOptionChart
Nov '20136.550  P0.000138.350136.250138.000136.5505161:03:53 pmOptionChart
Jan '21135.250  P0.000137.000135.000136.750135.2503581:03:53 pmOptionChart
Mar '21134.500  P0.000135.950134.300135.825134.5007312:59:56 pmOptionChart
Lean Hogs
Jun '2047.450  P0.00048.77547.27548.45047.45030101:04:56 pmOptionChart
Jul '2053.925  P0.00055.15053.40053.80053.925208851:04:59 pmOptionChart
Aug '2057.350  P0.00057.70055.65055.87557.350181101:04:59 pmOptionChart
Oct '2053.700  P0.00053.80052.00052.12553.70069681:04:55 pmOptionChart
Dec '2054.400  P0.00054.50052.75053.00054.40049551:04:55 pmOptionChart
Feb '2161.400  P0.00061.60059.67560.00061.40020091:04:34 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jul '201.23  P+0.051.241.221.221.23171:59:56 pmOptionChart
Aug '201.21  P+0.041.211.211.211.2123:01:42 pmOptionChart
Sep '201.21  P+0.041.211.211.211.2103:01:43 pmOptionChart
Crude Oil
Jul '2039.55  P+2.1439.6837.0537.3339.553764253:59:58 pmOptionChart
Aug '2039.80  P+2.0839.8937.3537.6439.801331723:59:58 pmOptionChart
Sep '2040.03  P+2.0340.1237.6637.9440.031086833:59:45 pmOptionChart
Oct '2040.15  P+1.9440.2337.9138.2540.15416973:59:27 pmOptionChart
Unleaded Gasoline
Jul '201.2136  P+0.06461.21701.14171.14281.2136382903:59:52 pmOptionChart
Aug '201.2266  P+0.06441.22871.15501.15661.2266318073:59:56 pmOptionChart
Sep '201.2218  P+0.06201.22381.15531.15811.2218202603:56:44 pmOptionChart
Oct '201.1369  P+0.05941.13821.07231.07681.1369113883:39:55 pmOptionChart
Natural Gas
Jul '201.782  P-0.0401.8641.7771.8211.7821769513:59:57 pmOptionChart
Aug '201.886  P-0.0311.9601.8811.9161.886743323:59:50 pmOptionChart
Sep '201.941  P-0.0272.0121.9351.9711.941559983:59:29 pmOptionChart
Oct '202.028  P-0.0242.0942.0212.0542.028399513:57:28 pmOptionChart
read latest news
Your browser is out-of-date!

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