Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20378^0+2^4379^4376^6377^0375^4171957:36:22 amOptionChart
May '20384^6+2^2386^2383^6383^6382^434787:36:00 amOptionChart
Jul '20391^2+2^2392^6390^2390^2389^036137:35:33 amOptionChart
Sep '20392^6+2^2394^0391^6391^6390^413527:29:10 amOptionChart
Dec '20396^6+2^6397^6395^4395^4394^023427:32:45 amOptionChart
Wheat
Mar '20566^6+1^4570^4564^4565^4565^280317:35:50 amOptionChart
May '20567^6+1^4571^0565^6566^6566^222517:33:23 amOptionChart
Jul '20568^2+1^4571^4566^2567^0566^619307:33:18 amOptionChart
Sep '20574^0+2^0576^6571^6572^2572^014677:21:13 amOptionChart
Dec '20581^4+1^0585^0580^0581^6580^49547:14:24 amOptionChart
Soybeans
Mar '20923^2-0^6925^2921^6924^4924^089737:34:11 amOptionChart
May '20936^2-1^0938^4935^0938^0937^224977:27:39 amOptionChart
Jul '20949^2-0^6951^4948^2950^2950^017117:31:59 amOptionChart
Aug '20953^6-0^2955^2952^6954^6954^01377:27:06 amOptionChart
Sep '20953^4+0^4954^0952^0953^2953^08827:27:55 amOptionChart
Nov '20956^20^0958^0955^2956^0956^215007:31:59 amOptionChart
Soymeal
Mar '20300.600.00301.60299.70300.10300.6050417:36:02 amOptionChart
May '20305.200.00306.10304.30304.50305.2026007:25:00 amOptionChart
Jul '20309.700.00310.50308.80309.40309.7011497:21:13 amOptionChart
Aug '20311.40-0.10312.20310.60311.10311.501707:22:03 amOptionChart
Soyoil
Mar '2032.87-0.1633.1932.8233.1033.03100247:35:14 amOptionChart
May '2033.20-0.1733.5133.1533.4233.3736587:31:59 amOptionChart
Jul '2033.57-0.1733.8833.5233.8233.7420957:21:46 amOptionChart
Aug '2033.66-0.1633.9733.6233.8633.825057:26:12 amOptionChart
Kansas Wheat
Mar '20481^6-3^0488^6480^4485^0484^625777:34:07 amOptionChart
May '20489^2-3^0495^4488^2492^4492^24067:32:46 amOptionChart
Jul '20496^4-3^4504^0496^2499^6500^02507:29:35 amOptionChart
Sep '20504^6-3^4511^6504^6508^2508^21307:19:31 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20126.125  P0.000126.925124.775126.925126.125288961:04:59 pmOptionChart
Apr '20126.425  P0.000127.800125.275127.800126.425270081:04:57 pmOptionChart
Jun '20118.850  P0.000119.575117.575119.475118.850142991:04:57 pmOptionChart
Aug '20116.575  P0.000117.300115.325117.300116.57579601:04:27 pmOptionChart
Oct '20118.700  P0.000119.350117.550119.350118.70027361:04:57 pmOptionChart
Dec '20121.550  P0.000122.000120.400121.975121.55011081:03:59 pmOptionChart
Feeder Cattle
Jan '20145.425  P0.000145.750143.400145.675145.42512301:04:38 pmOptionChart
Mar '20144.825  P0.000145.400142.725145.400144.82549971:04:59 pmOptionChart
Apr '20147.800  P0.000148.275145.725148.275147.80035031:04:38 pmOptionChart
May '20149.600  P0.000150.000147.500149.950149.60020031:03:59 pmOptionChart
Aug '20155.225  P0.000155.575153.300155.325155.22513101:02:27 pmOptionChart
Sep '20156.525  P0.000156.775154.600156.050156.5256481:01:38 pmOptionChart
Lean Hogs
Feb '2066.875  P0.00068.17566.32567.67566.875150171:04:59 pmOptionChart
Apr '2073.775  P0.00075.05072.97574.82573.775182451:04:57 pmOptionChart
May '2080.725  P0.00081.00079.65081.00080.7255411:50:43 amOptionChart
Jun '2086.550  P0.00087.50085.55087.27586.55076231:04:19 pmOptionChart
Jul '2087.125  P0.00088.00086.17587.50087.12526601:03:59 pmOptionChart
Aug '2086.100  P0.00087.02585.22586.60086.10034461:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.31+0.011.311.311.311.301057:25:04 amOptionChart
Mar '201.33  P0.001.361.331.361.33992:33:35 pmOptionChart
Apr '201.35  P0.001.351.351.351.3511:14:57 pmOptionChart
Crude Oil
Feb '2058.86+0.3458.9458.4258.5958.52212377:35:44 amOptionChart
Mar '2058.90+0.3758.9658.4558.6158.531019027:35:48 amOptionChart
Apr '2058.80+0.3758.8658.3458.5558.43114027:35:44 amOptionChart
May '2058.57+0.3658.6158.1358.4058.2153987:32:44 amOptionChart
Unleaded Gasoline
Feb '201.6608+0.00601.66591.65301.66441.654846187:35:44 amOptionChart
Mar '201.6729+0.00591.67721.66421.67301.667065287:35:44 amOptionChart
Apr '201.8536+0.00511.85821.84601.85331.848519197:35:44 amOptionChart
May '201.8563+0.00511.86051.84931.85601.851211047:34:44 amOptionChart
Natural Gas
Feb '202.028-0.0492.0782.0112.0772.077415297:35:38 amOptionChart
Mar '202.010-0.0362.0481.9962.0462.046183727:35:35 amOptionChart
Apr '202.032-0.0322.0632.0222.0622.06443717:34:58 amOptionChart
May '202.083-0.0332.1132.0752.1112.11637797:35:12 amOptionChart
read latest news
Your browser is out-of-date!

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