Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20377^0-1^4380^4376^2378^2378^41256691:12:39 pmOptionChart
May '20380^4-2^2384^2380^0382^2382^61010971:12:44 pmOptionChart
Jul '20383^4-2^0387^0383^2385^2385^4239161:12:22 pmOptionChart
Sep '20381^6-2^2385^2381^4383^6384^0114761:12:33 pmOptionChart
Dec '20386^0-2^4389^4385^6387^6388^4188821:11:44 pmOptionChart
Wheat
Mar '20551^2-8^6569^0550^4559^6560^0365181:12:42 pmOptionChart
May '20551^6-7^4568^2551^0559^2559^2426391:12:17 pmOptionChart
Jul '20551^6-7^0567^0551^2559^2558^6247311:12:03 pmOptionChart
Sep '20558^0-6^4572^2557^2567^0564^470241:12:42 pmOptionChart
Dec '20568^0-6^2581^2567^0574^0574^242391:11:34 pmOptionChart
Soybeans
Mar '20889^6-3^0902^0887^6892^0892^6531331:12:32 pmOptionChart
May '20898^4-2^4910^2896^6900^2901^0504091:12:43 pmOptionChart
Jul '20909^4-1^4920^0908^2909^4911^0179681:12:41 pmOptionChart
Aug '20912^4-1^2922^4911^2913^6913^619261:11:39 pmOptionChart
Sep '20912^6-0^6921^2911^6914^2913^410161:12:43 pmOptionChart
Nov '20917^0-0^4924^4915^6917^0917^4123771:12:00 pmOptionChart
Soymeal
Mar '20289.30-3.60295.80289.20292.70292.90266621:12:44 pmOptionChart
May '20295.00-3.30301.20294.90298.30298.30850641:12:35 pmOptionChart
Jul '20300.20-2.90305.90300.20303.10303.10306991:12:01 pmOptionChart
Aug '20301.70-2.50306.90301.60304.20304.2022221:11:43 pmOptionChart
Soyoil
Mar '2030.59+0.4730.6930.0630.1030.12238391:12:42 pmOptionChart
May '2030.95+0.4831.0530.4130.4730.47381711:12:42 pmOptionChart
Jul '2031.31+0.4731.4230.7830.8430.84105181:12:24 pmOptionChart
Aug '2031.47+0.4931.5430.9430.9630.9833441:12:12 pmOptionChart
Kansas Wheat
Mar '20468^4-5^2480^0468^2472^6473^677691:12:26 pmOptionChart
May '20475^4-5^4486^6475^0480^2481^0136011:12:33 pmOptionChart
Jul '20482^4-5^6493^4482^0488^0488^243041:12:17 pmOptionChart
Sep '20490^6-5^4501^2490^0495^2496^214781:12:17 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.725  S-0.375120.175118.800120.175119.72519131:04:58 pmOptionChart
Apr '20118.250  S-0.900119.150116.950119.050118.250318591:04:59 pmOptionChart
Jun '20110.275  S-0.650110.950108.900110.925110.275232561:04:58 pmOptionChart
Aug '20109.400  S-0.450109.875108.250109.875109.400143021:04:52 pmOptionChart
Oct '20113.275  S-0.225113.600112.425113.500113.27588151:03:48 pmOptionChart
Dec '20117.525  S-0.250117.950116.800117.875117.52535101:04:55 pmOptionChart
Feeder Cattle
Mar '20140.200  S-0.600140.925139.650140.700140.20061881:04:57 pmOptionChart
Apr '20142.100  S-0.425142.575141.250142.450142.10057751:04:59 pmOptionChart
May '20142.850  S-0.725143.500141.950143.275142.85027691:04:45 pmOptionChart
Aug '20149.675  S-1.375150.900149.200150.600149.67531231:04:57 pmOptionChart
Sep '20151.000  S-1.350152.125150.525152.125151.0007701:03:53 pmOptionChart
Oct '20151.800  S-1.275152.175151.175152.125151.80016412:59:55 pmOptionChart
Lean Hogs
Apr '2067.025  S+0.15067.15066.05066.50067.025112781:04:58 pmOptionChart
May '2074.025  S-0.45074.30073.80074.00074.0254361:04:11 pmOptionChart
Jun '2081.850  S-0.10082.10081.10081.60081.85041621:04:59 pmOptionChart
Jul '2082.725  S-0.35083.00082.27582.72582.72548811:04:45 pmOptionChart
Aug '2082.125  S-0.42582.40081.77582.22582.12546791:04:58 pmOptionChart
Oct '2070.700  S-0.20070.97570.17570.60070.70033571:04:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.31-0.021.341.311.321.331012:26:32 pmOptionChart
Apr '201.34-0.011.351.341.351.35351:07:16 pmOptionChart
May '201.37+0.011.371.371.371.37389:31:00 amOptionChart
Crude Oil
Apr '2053.39-0.4953.8652.5553.7453.885942451:13:15 pmOptionChart
May '2053.52-0.5454.0252.7253.9354.061105641:13:15 pmOptionChart
Jun '2053.56-0.5754.0952.8153.9854.13375961:11:51 pmOptionChart
Jul '2053.51-0.5953.9652.8253.8554.10163201:07:23 pmOptionChart
Unleaded Gasoline
Mar '201.6527-0.01701.65961.61461.65961.669791931:12:03 pmOptionChart
Apr '201.7635-0.02101.77621.73521.77251.7845491661:13:05 pmOptionChart
May '201.7525-0.02251.76611.72761.76611.7750148411:13:12 pmOptionChart
Jun '201.7359-0.02251.74721.71381.74721.758458741:11:51 pmOptionChart
Natural Gas
Mar '201.901-0.0191.9251.8611.9151.920753151:13:09 pmOptionChart
Apr '201.913-0.0181.9301.8741.9241.9311100111:13:09 pmOptionChart
May '201.956-0.0181.9721.9191.9691.974206111:12:57 pmOptionChart
Jun '202.009-0.0162.0241.9732.0192.025106721:12:59 pmOptionChart
read latest news
Your browser is out-of-date!

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