Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19374^60^0376^4373^0374^6374^61930541:19:59 pmOptionChart
May '19382^60^0385^0381^4383^0382^61571771:19:59 pmOptionChart
Jul '19390^40^0392^6389^2390^6390^4376861:19:57 pmOptionChart
Sep '19394^00^0395^6392^6394^0394^2113081:19:57 pmOptionChart
Dec '19399^40^0401^0398^2399^4399^2181071:19:57 pmOptionChart
Wheat
Mar '19503^20^0508^6499^2507^6504^2770121:19:58 pmOptionChart
May '19505^60^0512^2503^0511^2507^0690901:19:58 pmOptionChart
Jul '19521^6  P+12^4527^4522^2522^4521^63515010:51:25 amOptionChart
Sep '19517^20^0523^2514^0522^2518^451391:19:21 pmOptionChart
Dec '19531^20^0536^6528^4535^4532^449751:19:37 pmOptionChart
Soybeans
Mar '19907^60^0909^6901^2905^2907^4920741:19:59 pmOptionChart
May '19921^40^0923^6915^4919^6921^4746151:19:58 pmOptionChart
Jul '19934^60^0936^6929^0932^6935^0292251:19:57 pmOptionChart
Aug '19952^4  P+12^2953^0950^6952^0952^43566:35:29 amOptionChart
Sep '19944^20^0944^4937^6941^4943^49891:19:46 pmOptionChart
Nov '19952^20^0953^0945^4950^0952^097951:19:58 pmOptionChart
Soymeal
Mar '19306.200.00307.50305.40306.00306.50465301:19:58 pmOptionChart
May '19310.300.00311.60309.50310.10310.50371681:19:56 pmOptionChart
Jul '19314.400.00315.70313.60314.20314.60117561:19:58 pmOptionChart
Aug '19316.400.00317.40315.50315.90316.4018881:15:27 pmOptionChart
Soyoil
Mar '1929.970.0030.0629.6729.8729.95295081:19:58 pmOptionChart
May '1930.310.0030.3930.0130.1830.28262541:19:58 pmOptionChart
Jul '1930.640.0030.7330.3530.5430.62113321:19:58 pmOptionChart
Aug '1930.800.0030.8830.5030.7130.7813711:16:25 pmOptionChart
Kansas Wheat
Mar '19476^20^0484^6472^0483^2476^4334581:19:56 pmOptionChart
May '19483^60^0491^2479^4490^0484^4301411:19:54 pmOptionChart
Jul '19492^60^0498^0488^2497^0493^2166481:19:58 pmOptionChart
Sep '19504^20^0509^2500^2508^4505^036471:17:23 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '19126.6500.000126.700126.025126.300126.62548961:04:52 pmOptionChart
Apr '19127.2000.000127.625126.750127.500127.175158691:04:59 pmOptionChart
Jun '19118.0250.000118.450117.675118.400118.07593101:04:57 pmOptionChart
Aug '19114.3500.000114.725114.000114.675114.37581801:04:58 pmOptionChart
Oct '19115.7500.000115.900115.175115.850115.70042601:04:56 pmOptionChart
Dec '19118.3500.000118.450117.800118.400118.27510241:04:57 pmOptionChart
Feeder Cattle
Mar '19142.8000.000144.225141.950144.100142.60071691:04:57 pmOptionChart
Apr '19145.3000.000146.550144.375146.500145.22535631:04:51 pmOptionChart
May '19146.7000.000147.675145.800147.675146.57521411:04:56 pmOptionChart
Aug '19150.5000.000151.375149.550151.375150.4507671:04:56 pmOptionChart
Sep '19150.7250.000151.350149.800151.350150.7251871:01:40 pmOptionChart
Oct '19150.6500.000150.725149.875150.525150.650901:03:52 pmOptionChart
Lean Hogs
Apr '1959.5750.00060.27558.12558.70059.525140791:04:56 pmOptionChart
May '1968.5750.00068.90067.50067.75068.45016212:40:56 pmOptionChart
Jun '1977.0000.00077.52576.10076.27576.72576171:04:40 pmOptionChart
Jul '1980.1500.00080.77579.60079.70080.02542431:04:57 pmOptionChart
Aug '1980.5250.00080.97580.02580.25080.45029081:04:44 pmOptionChart
Oct '1969.4500.00069.90069.00069.27569.45010321:04:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '191.32-0.011.331.321.331.332131:04:19 pmOptionChart
Apr '191.35+0.001.351.331.341.341273:13:51 pmOptionChart
May '191.35-0.011.351.351.351.3579:31:48 amOptionChart
Crude Oil
Mar '1955.79+1.1855.8754.2454.5555.592554663:59:59 pmOptionChart
Apr '1956.20+1.1956.2654.6254.9355.984813943:59:58 pmOptionChart
May '1956.80+1.1956.8055.1855.4956.54984523:59:09 pmOptionChart
Jun '1957.34+1.2057.3555.7356.0857.10980993:59:51 pmOptionChart
Unleaded Gasoline
Mar '191.5742+0.06441.57681.50751.51101.5729826943:59:56 pmOptionChart
Apr '191.7396+0.05441.74241.68001.68611.7382916443:59:56 pmOptionChart
May '191.7559+0.05401.75621.69561.70461.7522292043:59:51 pmOptionChart
Jun '191.7559+0.05291.75971.69991.70871.7561205993:45:53 pmOptionChart
Natural Gas
Mar '192.632+0.0522.6372.5432.5742.625816223:59:59 pmOptionChart
Apr '192.660+0.0462.6632.5892.6082.656743533:59:37 pmOptionChart
May '192.685+0.0432.6892.6202.6362.682329313:58:16 pmOptionChart
Jun '192.734+0.0392.7372.6722.6902.729117643:47:26 pmOptionChart
read latest news
Your browser is out-of-date!

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