Quotes
| Month | Last | Change | High | Low | Open | Close | Volume | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|
| Corn | ||||||||||
| Mar '19 | 374^6 | 0^0 | 376^4 | 373^0 | 374^6 | 374^6 | 193054 | 1:19:59 pm | Option | Chart |
| May '19 | 382^6 | 0^0 | 385^0 | 381^4 | 383^0 | 382^6 | 157177 | 1:19:59 pm | Option | Chart |
| Jul '19 | 390^4 | 0^0 | 392^6 | 389^2 | 390^6 | 390^4 | 37686 | 1:19:57 pm | Option | Chart |
| Sep '19 | 394^0 | 0^0 | 395^6 | 392^6 | 394^0 | 394^2 | 11308 | 1:19:57 pm | Option | Chart |
| Dec '19 | 399^4 | 0^0 | 401^0 | 398^2 | 399^4 | 399^2 | 18107 | 1:19:57 pm | Option | Chart |
| Wheat | ||||||||||
| Mar '19 | 503^2 | 0^0 | 508^6 | 499^2 | 507^6 | 504^2 | 77012 | 1:19:58 pm | Option | Chart |
| May '19 | 505^6 | 0^0 | 512^2 | 503^0 | 511^2 | 507^0 | 69090 | 1:19:58 pm | Option | Chart |
| Jul '19 | 521^6 P | +12^4 | 527^4 | 522^2 | 522^4 | 521^6 | 35150 | 10:51:25 am | Option | Chart |
| Sep '19 | 517^2 | 0^0 | 523^2 | 514^0 | 522^2 | 518^4 | 5139 | 1:19:21 pm | Option | Chart |
| Dec '19 | 531^2 | 0^0 | 536^6 | 528^4 | 535^4 | 532^4 | 4975 | 1:19:37 pm | Option | Chart |
| Soybeans | ||||||||||
| Mar '19 | 907^6 | 0^0 | 909^6 | 901^2 | 905^2 | 907^4 | 92074 | 1:19:59 pm | Option | Chart |
| May '19 | 921^4 | 0^0 | 923^6 | 915^4 | 919^6 | 921^4 | 74615 | 1:19:58 pm | Option | Chart |
| Jul '19 | 934^6 | 0^0 | 936^6 | 929^0 | 932^6 | 935^0 | 29225 | 1:19:57 pm | Option | Chart |
| Aug '19 | 952^4 P | +12^2 | 953^0 | 950^6 | 952^0 | 952^4 | 356 | 6:35:29 am | Option | Chart |
| Sep '19 | 944^2 | 0^0 | 944^4 | 937^6 | 941^4 | 943^4 | 989 | 1:19:46 pm | Option | Chart |
| Nov '19 | 952^2 | 0^0 | 953^0 | 945^4 | 950^0 | 952^0 | 9795 | 1:19:58 pm | Option | Chart |
| Soymeal | ||||||||||
| Mar '19 | 306.20 | 0.00 | 307.50 | 305.40 | 306.00 | 306.50 | 46530 | 1:19:58 pm | Option | Chart |
| May '19 | 310.30 | 0.00 | 311.60 | 309.50 | 310.10 | 310.50 | 37168 | 1:19:56 pm | Option | Chart |
| Jul '19 | 314.40 | 0.00 | 315.70 | 313.60 | 314.20 | 314.60 | 11756 | 1:19:58 pm | Option | Chart |
| Aug '19 | 316.40 | 0.00 | 317.40 | 315.50 | 315.90 | 316.40 | 1888 | 1:15:27 pm | Option | Chart |
| Soyoil | ||||||||||
| Mar '19 | 29.97 | 0.00 | 30.06 | 29.67 | 29.87 | 29.95 | 29508 | 1:19:58 pm | Option | Chart |
| May '19 | 30.31 | 0.00 | 30.39 | 30.01 | 30.18 | 30.28 | 26254 | 1:19:58 pm | Option | Chart |
| Jul '19 | 30.64 | 0.00 | 30.73 | 30.35 | 30.54 | 30.62 | 11332 | 1:19:58 pm | Option | Chart |
| Aug '19 | 30.80 | 0.00 | 30.88 | 30.50 | 30.71 | 30.78 | 1371 | 1:16:25 pm | Option | Chart |
| Kansas Wheat | ||||||||||
| Mar '19 | 476^2 | 0^0 | 484^6 | 472^0 | 483^2 | 476^4 | 33458 | 1:19:56 pm | Option | Chart |
| May '19 | 483^6 | 0^0 | 491^2 | 479^4 | 490^0 | 484^4 | 30141 | 1:19:54 pm | Option | Chart |
| Jul '19 | 492^6 | 0^0 | 498^0 | 488^2 | 497^0 | 493^2 | 16648 | 1:19:58 pm | Option | Chart |
| Sep '19 | 504^2 | 0^0 | 509^2 | 500^2 | 508^4 | 505^0 | 3647 | 1:17:23 pm | Option | Chart |
| Month | Last | Change | High | Low | Open | Close | Volume | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|
| Live Cattle | ||||||||||
| Feb '19 | 126.650 | 0.000 | 126.700 | 126.025 | 126.300 | 126.625 | 4896 | 1:04:52 pm | Option | Chart |
| Apr '19 | 127.200 | 0.000 | 127.625 | 126.750 | 127.500 | 127.175 | 15869 | 1:04:59 pm | Option | Chart |
| Jun '19 | 118.025 | 0.000 | 118.450 | 117.675 | 118.400 | 118.075 | 9310 | 1:04:57 pm | Option | Chart |
| Aug '19 | 114.350 | 0.000 | 114.725 | 114.000 | 114.675 | 114.375 | 8180 | 1:04:58 pm | Option | Chart |
| Oct '19 | 115.750 | 0.000 | 115.900 | 115.175 | 115.850 | 115.700 | 4260 | 1:04:56 pm | Option | Chart |
| Dec '19 | 118.350 | 0.000 | 118.450 | 117.800 | 118.400 | 118.275 | 1024 | 1:04:57 pm | Option | Chart |
| Feeder Cattle | ||||||||||
| Mar '19 | 142.800 | 0.000 | 144.225 | 141.950 | 144.100 | 142.600 | 7169 | 1:04:57 pm | Option | Chart |
| Apr '19 | 145.300 | 0.000 | 146.550 | 144.375 | 146.500 | 145.225 | 3563 | 1:04:51 pm | Option | Chart |
| May '19 | 146.700 | 0.000 | 147.675 | 145.800 | 147.675 | 146.575 | 2141 | 1:04:56 pm | Option | Chart |
| Aug '19 | 150.500 | 0.000 | 151.375 | 149.550 | 151.375 | 150.450 | 767 | 1:04:56 pm | Option | Chart |
| Sep '19 | 150.725 | 0.000 | 151.350 | 149.800 | 151.350 | 150.725 | 187 | 1:01:40 pm | Option | Chart |
| Oct '19 | 150.650 | 0.000 | 150.725 | 149.875 | 150.525 | 150.650 | 90 | 1:03:52 pm | Option | Chart |
| Lean Hogs | ||||||||||
| Apr '19 | 59.575 | 0.000 | 60.275 | 58.125 | 58.700 | 59.525 | 14079 | 1:04:56 pm | Option | Chart |
| May '19 | 68.575 | 0.000 | 68.900 | 67.500 | 67.750 | 68.450 | 162 | 12:40:56 pm | Option | Chart |
| Jun '19 | 77.000 | 0.000 | 77.525 | 76.100 | 76.275 | 76.725 | 7617 | 1:04:40 pm | Option | Chart |
| Jul '19 | 80.150 | 0.000 | 80.775 | 79.600 | 79.700 | 80.025 | 4243 | 1:04:57 pm | Option | Chart |
| Aug '19 | 80.525 | 0.000 | 80.975 | 80.025 | 80.250 | 80.450 | 2908 | 1:04:44 pm | Option | Chart |
| Oct '19 | 69.450 | 0.000 | 69.900 | 69.000 | 69.275 | 69.450 | 1032 | 1:04:54 pm | Option | Chart |
| Month | Last | Change | High | Low | Open | Close | Volume | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|
| Ethanol | ||||||||||
| Mar '19 | 1.32 | -0.01 | 1.33 | 1.32 | 1.33 | 1.33 | 213 | 1:04:19 pm | Option | Chart |
| Apr '19 | 1.35 | +0.00 | 1.35 | 1.33 | 1.34 | 1.34 | 127 | 3:13:51 pm | Option | Chart |
| May '19 | 1.35 | -0.01 | 1.35 | 1.35 | 1.35 | 1.35 | 7 | 9:31:48 am | Option | Chart |
| Crude Oil | ||||||||||
| Mar '19 | 55.79 | +1.18 | 55.87 | 54.24 | 54.55 | 55.59 | 255466 | 3:59:59 pm | Option | Chart |
| Apr '19 | 56.20 | +1.19 | 56.26 | 54.62 | 54.93 | 55.98 | 481394 | 3:59:58 pm | Option | Chart |
| May '19 | 56.80 | +1.19 | 56.80 | 55.18 | 55.49 | 56.54 | 98452 | 3:59:09 pm | Option | Chart |
| Jun '19 | 57.34 | +1.20 | 57.35 | 55.73 | 56.08 | 57.10 | 98099 | 3:59:51 pm | Option | Chart |
| Unleaded Gasoline | ||||||||||
| Mar '19 | 1.5742 | +0.0644 | 1.5768 | 1.5075 | 1.5110 | 1.5729 | 82694 | 3:59:56 pm | Option | Chart |
| Apr '19 | 1.7396 | +0.0544 | 1.7424 | 1.6800 | 1.6861 | 1.7382 | 91644 | 3:59:56 pm | Option | Chart |
| May '19 | 1.7559 | +0.0540 | 1.7562 | 1.6956 | 1.7046 | 1.7522 | 29204 | 3:59:51 pm | Option | Chart |
| Jun '19 | 1.7559 | +0.0529 | 1.7597 | 1.6999 | 1.7087 | 1.7561 | 20599 | 3:45:53 pm | Option | Chart |
| Natural Gas | ||||||||||
| Mar '19 | 2.632 | +0.052 | 2.637 | 2.543 | 2.574 | 2.625 | 81622 | 3:59:59 pm | Option | Chart |
| Apr '19 | 2.660 | +0.046 | 2.663 | 2.589 | 2.608 | 2.656 | 74353 | 3:59:37 pm | Option | Chart |
| May '19 | 2.685 | +0.043 | 2.689 | 2.620 | 2.636 | 2.682 | 32931 | 3:58:16 pm | Option | Chart |
| Jun '19 | 2.734 | +0.039 | 2.737 | 2.672 | 2.690 | 2.729 | 11764 | 3:47:26 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
