Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^4-2^0380^4376^2378^2378^411358111:43:59 amOptionChart
May '20380^4-2^2384^2380^0382^2382^68968311:44:00 amOptionChart
Jul '20383^6-1^6387^0383^2385^2385^41924011:43:45 amOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0917911:40:20 amOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41576911:42:05 amOptionChart
Wheat
Mar '20555^6-4^2569^0555^2559^6560^02836211:43:29 amOptionChart
May '20556^0-3^2568^2555^4559^2559^23474811:43:46 amOptionChart
Jul '20556^0-2^6567^0555^6559^2558^62251511:41:07 amOptionChart
Sep '20561^6-2^6572^2561^6567^0564^4597411:43:50 amOptionChart
Dec '20571^6-2^4581^2571^4574^0574^2388211:37:04 amOptionChart
Soybeans
Mar '20889^4-3^2902^0887^6892^0892^64561711:43:49 amOptionChart
May '20898^4-2^4910^2896^6900^2901^04251311:43:58 amOptionChart
Jul '20909^4-1^4920^0908^2909^4911^01533011:43:49 amOptionChart
Aug '20912^6-1^0922^4911^4913^6913^6168811:42:42 amOptionChart
Sep '20913^0-0^4921^2911^6914^2913^478711:42:42 amOptionChart
Nov '20917^0-0^4924^4915^6917^0917^41064411:43:58 amOptionChart
Soymeal
Mar '20290.00-2.90295.80289.60292.70292.902294211:43:47 amOptionChart
May '20295.60-2.70301.20295.20298.30298.307871911:43:58 amOptionChart
Jul '20300.80-2.30305.90300.50303.10303.102834711:43:58 amOptionChart
Aug '20302.40-1.80306.90302.20304.20304.20177811:43:38 amOptionChart
Soyoil
Mar '2030.52+0.4030.6930.0630.1030.122038611:43:42 amOptionChart
May '2030.87+0.4031.0530.4130.4730.473320511:43:58 amOptionChart
Jul '2031.23+0.3931.4230.7830.8430.84865811:43:42 amOptionChart
Aug '2031.37+0.3931.5430.9430.9630.98292611:43:42 amOptionChart
Kansas Wheat
Mar '20471^6-2^0480^0471^0472^6473^6668111:43:05 amOptionChart
May '20478^4-2^4486^6478^4480^2481^01146411:43:52 amOptionChart
Jul '20485^4-2^6493^4485^4488^0488^2381311:43:18 amOptionChart
Sep '20494^0-2^2501^2493^4495^2496^2125411:41:25 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.250-0.850120.175118.800120.175120.100172011:42:30 amOptionChart
Apr '20117.375-1.775119.150116.950119.050119.1502366311:43:45 amOptionChart
Jun '20109.450-1.475110.950108.900110.925110.9251395211:43:38 amOptionChart
Aug '20109.000-0.850109.875108.250109.875109.8501276211:43:15 amOptionChart
Oct '20113.000-0.500113.600112.425113.500113.500752311:43:45 amOptionChart
Dec '20117.375-0.400117.875116.800117.875117.775278411:43:15 amOptionChart
Feeder Cattle
Mar '20140.000-0.800140.925139.700140.700140.800401511:43:23 amOptionChart
Apr '20141.800-0.725142.575141.250142.450142.525640711:43:15 amOptionChart
May '20142.500-1.075143.500141.950143.275143.575233411:43:45 amOptionChart
Aug '20149.450-1.600150.900149.200150.600151.050257111:43:38 amOptionChart
Sep '20150.800-1.550152.125150.525152.125152.35063011:43:15 amOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.725-0.15066.97566.05066.50066.875787811:42:40 amOptionChart
May '2073.900-0.57574.30073.80074.00074.47542011:43:18 amOptionChart
Jun '2081.800-0.15082.02581.10081.60081.950321311:43:18 amOptionChart
Jul '2082.825-0.25083.00082.27582.72583.075440011:43:15 amOptionChart
Aug '2082.275-0.27582.40081.77582.22582.550415511:43:07 amOptionChart
Oct '2070.875-0.02570.97570.17570.60070.900306511:44:00 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.330.001.341.321.321.3389:31:00 amOptionChart
Apr '201.34-0.011.351.341.351.352110:39:52 amOptionChart
May '201.37+0.011.371.371.371.37389:31:00 amOptionChart
Crude Oil
Apr '2053.34-0.5453.8652.5553.7453.8854564811:43:27 amOptionChart
May '2053.48-0.5854.0252.7253.9354.0610678111:43:19 amOptionChart
Jun '2053.54-0.5954.0952.8153.9854.133641811:43:05 amOptionChart
Jul '2053.48-0.6253.9652.8253.8554.101617511:41:59 amOptionChart
Unleaded Gasoline
Mar '201.6429-0.02681.65961.61461.65961.6697785111:43:08 amOptionChart
Apr '201.7565-0.02801.77621.73521.77251.78454370411:43:24 amOptionChart
May '201.7462-0.02881.76611.72761.76611.77501364611:43:22 amOptionChart
Jun '201.7307-0.02771.74721.71381.74721.7584560411:43:04 amOptionChart
Natural Gas
Mar '201.913-0.0071.9251.8611.9151.9206979611:43:23 amOptionChart
Apr '201.921-0.0101.9301.8741.9241.9319990611:43:23 amOptionChart
May '201.965-0.0091.9721.9191.9691.9741879211:41:26 amOptionChart
Jun '202.018-0.0072.0241.9732.0192.0251024911:43:23 amOptionChart
read latest news
Your browser is out-of-date!

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