Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19359^4-0^2359^6357^4358^0359^61717669:29:35 pmOptionChart
Dec '19368^6+1^0369^0366^2366^6367^62390229:30:28 pmOptionChart
Mar '20381^2+1^2381^4379^0379^0380^0393369:16:26 pmOptionChart
May '20389^6+1^2389^6387^2387^4388^4144258:55:07 pmOptionChart
Jul '20396^2+1^0396^6394^2394^2395^2106129:16:26 pmOptionChart
Wheat
Sep '19475^20^0475^4472^2474^0475^2515129:27:43 pmOptionChart
Dec '19477^0-0^6477^4474^6476^0477^6571009:27:44 pmOptionChart
Mar '20482^2-1^2482^2480^6480^6483^4121737:11:59 pmOptionChart
May '20486^2-0^4486^4484^4486^2486^642907:11:59 pmOptionChart
Jul '20489^2-1^2489^2488^4488^6490^451877:01:13 pmOptionChart
Soybeans
Sep '19849^0+5^6849^6842^0842^0843^27579:08:08 pmOptionChart
Nov '19861^6+5^2862^6855^0855^0856^41647919:33:34 pmOptionChart
Jan '20876^0+4^6877^4869^4869^4871^2387679:14:20 pmOptionChart
Mar '20889^6+4^4891^2883^4883^4885^2331549:14:20 pmOptionChart
May '20902^4+5^2902^6895^6895^6897^264449:04:05 pmOptionChart
Jul '20914^0+5^6914^0908^2908^2908^269618:26:11 pmOptionChart
Soymeal
Sep '19291.30+1.40291.40289.30289.30289.90285529:06:13 pmOptionChart
Oct '19293.20+1.40293.30291.30291.30291.80149509:11:33 pmOptionChart
Dec '19297.00+1.60297.00295.00295.00295.4021389:26:03 pmOptionChart
Jan '20298.40+1.50298.50296.50296.50296.9071649:03:56 pmOptionChart
Soyoil
Sep '1928.44+0.1028.4828.3128.3628.34240848:54:58 pmOptionChart
Oct '1928.54+0.0928.6028.4328.4828.45184279:26:43 pmOptionChart
Dec '1928.80+0.1028.8528.6628.7228.70529979:33:29 pmOptionChart
Jan '2029.04+0.1129.0628.9228.9428.9385148:56:52 pmOptionChart
Kansas Wheat
Sep '19390^0-1^4391^0388^2390^0391^4176238:27:53 pmOptionChart
Dec '19403^2-1^4403^6401^2401^4404^6311329:19:21 pmOptionChart
Mar '20417^2-2^6418^0417^2418^0420^079307:24:04 pmOptionChart
May '20428^0-3^0428^4428^0428^2431^021227:11:42 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '19104.625  P0.000105.125104.000105.050104.62516311:04:12 pmOptionChart
Oct '1999.400  P0.000100.95098.625100.95099.400216421:04:59 pmOptionChart
Dec '19104.300  P0.000106.100103.525106.100104.300110761:04:59 pmOptionChart
Feb '20109.725  P0.000111.250108.900111.250109.72583371:04:59 pmOptionChart
Apr '20111.900  P0.000113.375111.225113.200111.90045351:04:46 pmOptionChart
Jun '20104.800  P0.000106.250104.225106.100104.80017071:04:51 pmOptionChart
Feeder Cattle
Aug '19137.350  P0.000138.725136.650138.550137.35010301:04:48 pmOptionChart
Sep '19133.250  P0.000136.425131.925136.425133.25057831:04:52 pmOptionChart
Oct '19132.525  P0.000135.450130.975135.250132.52575251:04:58 pmOptionChart
Nov '19132.300  P0.000135.075130.800135.075132.30029011:04:46 pmOptionChart
Jan '20130.425  P0.000132.900128.800132.850130.42517321:04:58 pmOptionChart
Mar '20130.225  P0.000132.275128.750132.275130.2258931:01:38 pmOptionChart
Lean Hogs
Oct '1959.300  P0.00061.60059.30061.57559.300227131:04:56 pmOptionChart
Dec '1958.775  P0.00060.80058.62560.80058.775160511:04:57 pmOptionChart
Feb '2066.350  P0.00067.77566.05067.77566.35080451:04:04 pmOptionChart
Apr '2072.200  P0.00073.47571.95073.25072.20033791:04:57 pmOptionChart
May '2078.500  P0.00079.50078.50079.50078.5001512:44:04 pmOptionChart
Jun '2082.700  P0.00083.55082.10083.30082.70015571:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Sep '191.32  P0.001.321.311.311.32321:47:22 pmOptionChart
Oct '191.32  P0.001.331.321.321.32231:37:03 pmOptionChart
Nov '191.33  P0.001.341.341.341.3331:00:25 pmOptionChart
Crude Oil
Oct '1953.49-0.6853.5252.9653.2554.17504929:33:53 pmOptionChart
Nov '1953.35-0.6753.3752.8453.1654.0248019:32:57 pmOptionChart
Dec '1953.10-0.6453.1152.6052.8453.7435219:32:18 pmOptionChart
Jan '2052.76-0.6552.8252.3552.5053.4117849:30:27 pmOptionChart
Unleaded Gasoline
Sep '191.6379-0.00491.63831.62271.63781.64282948:58:49 pmOptionChart
Oct '191.5176-0.00941.52021.50261.51941.527016789:21:04 pmOptionChart
Nov '191.4872-0.00961.48781.47251.48081.49685959:02:11 pmOptionChart
Dec '191.4605-0.01211.46261.44921.46261.47261877:52:42 pmOptionChart
Natural Gas
Sep '192.183+0.0312.1862.1592.1692.15215349:33:49 pmOptionChart
Oct '192.185+0.0292.1882.1602.1712.15630879:33:44 pmOptionChart
Nov '192.238+0.0262.2422.2182.2272.21210899:30:21 pmOptionChart
Dec '192.418+0.0232.4232.4002.4092.3956999:26:53 pmOptionChart
read latest news
Your browser is out-of-date!

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