Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20377^0  P0^0380^4376^2378^2377^01457551:19:58 pmOptionChart
May '20380^6  P0^0384^2380^0382^2380^61562191:19:58 pmOptionChart
Jul '20383^4  P0^0387^0383^0385^2383^4481441:19:59 pmOptionChart
Sep '20382^0  P0^0385^2381^0383^6382^0123641:19:57 pmOptionChart
Dec '20386^0  P0^0389^4385^2387^6386^0267001:19:57 pmOptionChart
Wheat
Mar '20551^0  P0^0569^0550^4559^6551^0727471:19:58 pmOptionChart
May '20552^0  P0^0568^2551^0559^2552^0843631:19:57 pmOptionChart
Jul '20552^0  P0^0567^0551^2559^2552^0306211:19:57 pmOptionChart
Sep '20558^0  P0^0572^2557^2567^0558^0112441:19:27 pmOptionChart
Dec '20567^6  P0^0581^2567^0574^0567^666251:18:16 pmOptionChart
Soybeans
Mar '20890^4  P0^0902^0887^4892^0890^41079781:19:59 pmOptionChart
May '20899^0  P0^0910^2896^2900^2899^01046211:19:59 pmOptionChart
Jul '20909^6  P0^0920^0907^4909^4909^6477181:19:59 pmOptionChart
Aug '20913^0  P0^0922^4911^0913^6913^045141:19:37 pmOptionChart
Sep '20913^2  P0^0921^2911^6914^2913^236061:19:55 pmOptionChart
Nov '20917^4  P0^0924^4915^6917^0917^4246251:19:57 pmOptionChart
Soymeal
Mar '20289.20  P0.00295.80289.00292.70289.20701141:19:59 pmOptionChart
May '20294.80  P0.00301.20294.60298.30294.80990471:19:59 pmOptionChart
Jul '20300.10  P0.00305.90300.00303.10300.10367131:19:59 pmOptionChart
Aug '20301.60  P0.00306.90301.40304.20301.6058161:16:33 pmOptionChart
Soyoil
Mar '2030.64  P0.0030.6930.0630.1030.64476491:19:59 pmOptionChart
May '2031.01  P0.0031.0530.4130.4731.01658001:19:59 pmOptionChart
Jul '2031.38  P0.0031.4230.7830.8431.38238381:19:59 pmOptionChart
Aug '2031.53  P0.0031.5530.9430.9631.5360401:19:57 pmOptionChart
Kansas Wheat
Mar '20468^4  P0^0480^0468^0472^6468^4211281:19:25 pmOptionChart
May '20475^4  P0^0486^6475^0480^2475^4278801:19:40 pmOptionChart
Jul '20482^2  P0^0493^4482^0488^0482^2108551:19:25 pmOptionChart
Sep '20490^2  P0^0501^2490^0495^2490^229301:16:11 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.725  P0.000120.175118.800120.175119.72519811:04:58 pmOptionChart
Apr '20118.250  P0.000119.150116.950119.050118.250330421:04:59 pmOptionChart
Jun '20110.275  P0.000110.950108.900110.925110.275233551:04:58 pmOptionChart
Aug '20109.400  P0.000109.875108.250109.875109.400165701:04:52 pmOptionChart
Oct '20113.275  P0.000113.600112.425113.500113.275104741:03:48 pmOptionChart
Dec '20117.525  P0.000117.950116.800117.875117.52534331:04:55 pmOptionChart
Feeder Cattle
Mar '20140.200  P0.000140.925139.650140.700140.20062181:04:57 pmOptionChart
Apr '20142.100  P0.000142.575141.250142.450142.10060741:04:59 pmOptionChart
May '20142.850  P0.000143.500141.950143.275142.85038131:04:45 pmOptionChart
Aug '20149.675  P0.000150.900149.200150.600149.67524151:04:59 pmOptionChart
Sep '20151.000  P0.000152.125150.525152.125151.0005261:03:53 pmOptionChart
Oct '20151.800  P0.000152.175151.175152.125151.8001081:00:00 pmOptionChart
Lean Hogs
Apr '2067.025  P0.00067.15066.05066.50067.025113101:04:58 pmOptionChart
May '2074.025  P0.00074.30073.80074.00074.0251901:04:11 pmOptionChart
Jun '2081.850  P0.00082.10081.10081.60081.85058461:04:59 pmOptionChart
Jul '2082.725  P0.00083.00082.27582.72582.72529481:04:45 pmOptionChart
Aug '2082.125  P0.00082.40081.77582.22582.12524981:04:58 pmOptionChart
Oct '2070.700  P0.00070.97570.17570.60070.70018121:04:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.31  P-0.021.341.311.321.31621:56:03 pmOptionChart
Apr '201.34  P-0.011.351.341.351.34961:56:03 pmOptionChart
May '201.36  P-0.011.371.361.371.3669:31:00 amOptionChart
Crude Oil
Apr '2053.38  S-0.5053.8652.5553.7453.386902053:59:54 pmOptionChart
May '2053.50  S-0.5654.0252.7253.9353.501355943:59:46 pmOptionChart
Jun '2053.54  S-0.5954.0952.8153.9853.541083623:59:31 pmOptionChart
Jul '2053.50  S-0.6053.9652.8253.8553.50565043:50:02 pmOptionChart
Unleaded Gasoline
Mar '201.6506  S-0.01911.65961.61461.65961.6506313933:59:51 pmOptionChart
Apr '201.7612  S-0.02331.77621.73521.77251.7612785673:59:51 pmOptionChart
May '201.7503  S-0.02471.76611.72761.76611.7503335503:57:33 pmOptionChart
Jun '201.7332  S-0.02521.74721.71381.74721.7332163163:56:04 pmOptionChart
Natural Gas
Mar '201.905  S-0.0151.9251.8611.9151.9051345693:59:58 pmOptionChart
Apr '201.917  S-0.0141.9301.8741.9241.9171702043:59:41 pmOptionChart
May '201.959  S-0.0151.9721.9191.9691.959460353:59:45 pmOptionChart
Jun '202.010  S-0.0152.0241.9732.0192.010312693:59:00 pmOptionChart
read latest news
Your browser is out-of-date!

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