Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19359^60^0359^6357^4358^0359^617188210:46:40 pmOptionChart
Dec '19369^2+1^4369^2366^2366^6367^623930910:47:53 pmOptionChart
Mar '20381^4+1^4381^6379^0379^0380^03935210:44:47 pmOptionChart
May '20389^6+1^2389^6387^2387^4388^4144258:55:07 pmOptionChart
Jul '20396^4+1^2396^6394^2394^2395^21062010:26:03 pmOptionChart
Wheat
Sep '19475^6+0^4476^0472^2474^0475^2140210:45:16 pmOptionChart
Dec '19477^4-0^2478^0474^6476^0477^65718810:39:46 pmOptionChart
Mar '20483^40^0483^4480^6480^6483^4121749:53:05 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 '19849^4+6^2849^6842^0842^0843^276010:45:30 pmOptionChart
Nov '19862^4+6^0862^6855^0855^0856^416550210:46:00 pmOptionChart
Jan '20877^2+6^0877^4869^4869^4871^23877810:39:53 pmOptionChart
Mar '20891^0+5^6891^2883^4883^4885^23316510:11:50 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 '19291.50+1.60291.50289.30289.30289.902861610:24:42 pmOptionChart
Oct '19293.60+1.80293.60291.30291.30291.801496110:27:22 pmOptionChart
Dec '19297.20+1.80297.20295.00295.00295.40234110:33:11 pmOptionChart
Jan '20298.80+1.90298.80296.50296.50296.90716810:19:00 pmOptionChart
Soyoil
Sep '1928.47+0.1328.4828.3128.3628.342411010:36:52 pmOptionChart
Oct '1928.58+0.1328.6028.4328.4828.451843910:34:03 pmOptionChart
Dec '1928.83+0.1328.8528.6628.7228.705354710:48:42 pmOptionChart
Jan '2029.03+0.1029.0628.9228.9428.93852310:36:52 pmOptionChart
Kansas Wheat
Sep '19390^6-0^6391^0388^2390^0391^41762910:24:42 pmOptionChart
Dec '19403^6-1^0403^6401^2401^4404^63118110:25:15 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 '1953.56-0.6153.7452.9653.2554.176198110:49:16 pmOptionChart
Nov '1953.41-0.6153.6052.8453.1654.02508110:44:36 pmOptionChart
Dec '1953.16-0.5853.3552.6052.8453.74518610:44:39 pmOptionChart
Jan '2052.86-0.5553.0352.3552.5053.41224510:44:19 pmOptionChart
Unleaded Gasoline
Sep '191.6408-0.00201.64201.62271.63781.642830510:27:25 pmOptionChart
Oct '191.5206-0.00641.52351.50261.51941.5270169810:42:45 pmOptionChart
Nov '191.4876-0.00921.48781.47251.48081.49685969:47:26 pmOptionChart
Dec '191.4605-0.01211.46261.44921.46261.47261877:52:42 pmOptionChart
Natural Gas
Sep '192.171+0.0192.1862.1592.1692.152169510:48:39 pmOptionChart
Oct '192.175+0.0192.1882.1602.1712.156358710:49:14 pmOptionChart
Nov '192.228+0.0162.2422.2182.2272.212110510:36:40 pmOptionChart
Dec '192.408+0.0132.4232.4002.4092.39572110:30:17 pmOptionChart
read latest news
Your browser is out-of-date!

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