Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^6-1^6380^4376^2378^2378^411759811:55:01 amOptionChart
May '20380^4-2^2384^2380^0382^2382^69051311:55:04 amOptionChart
Jul '20383^6-1^6387^0383^2385^2385^41955411:54:45 amOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0922211:54:07 amOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41587611:53:41 amOptionChart
Wheat
Mar '20553^6-6^2569^0553^2559^6560^02987011:55:06 amOptionChart
May '20554^0-5^2568^2553^6559^2559^23646811:55:06 amOptionChart
Jul '20554^0-4^6567^0553^6559^2558^62310011:55:06 amOptionChart
Sep '20560^2-4^2572^2560^0567^0564^4617811:54:09 amOptionChart
Dec '20569^4-4^6581^2569^4574^0574^2391911:54:07 amOptionChart
Soybeans
Mar '20890^0-2^6902^0887^6892^0892^64639211:54:50 amOptionChart
May '20898^6-2^2910^2896^6900^2901^04331911:54:48 amOptionChart
Jul '20910^0-1^0920^0908^2909^4911^01564611:55:00 amOptionChart
Aug '20913^2-0^4922^4911^4913^6913^6170211:52:56 amOptionChart
Sep '20913^2-0^2921^2911^6914^2913^480511:53:01 amOptionChart
Nov '20917^2-0^2924^4915^6917^0917^41084211:55:01 amOptionChart
Soymeal
Mar '20289.80-3.10295.80289.60292.70292.902332811:54:41 amOptionChart
May '20295.40-2.90301.20295.20298.30298.307930311:55:06 amOptionChart
Jul '20300.60-2.50305.90300.50303.10303.102854011:55:01 amOptionChart
Aug '20302.10-2.10306.90302.10304.20304.20179211:53:56 amOptionChart
Soyoil
Mar '2030.58+0.4630.6930.0630.1030.122113711:55:01 amOptionChart
May '2030.93+0.4631.0530.4130.4730.473370711:55:01 amOptionChart
Jul '2031.29+0.4531.4230.7830.8430.84886311:55:01 amOptionChart
Aug '2031.43+0.4531.5430.9430.9630.98295211:53:00 amOptionChart
Kansas Wheat
Mar '20470^6-3^0480^0470^6472^6473^6682111:55:02 amOptionChart
May '20477^6-3^2486^6477^6480^2481^01189211:55:06 amOptionChart
Jul '20484^6-3^4493^4484^4488^0488^2393211:54:35 amOptionChart
Sep '20492^6-3^4501^2492^6495^2496^2134011:54:00 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.325-0.775120.175118.800120.175120.100172711:47:16 amOptionChart
Apr '20117.050-2.100119.150116.950119.050119.1502401111:54:10 amOptionChart
Jun '20109.150-1.775110.950108.900110.925110.9251419311:54:10 amOptionChart
Aug '20108.725-1.125109.875108.250109.875109.8501286511:53:51 amOptionChart
Oct '20112.850-0.650113.600112.425113.500113.500771111:54:03 amOptionChart
Dec '20117.225-0.550117.875116.800117.875117.775286811:54:03 amOptionChart
Feeder Cattle
Mar '20139.675-1.125140.925139.650140.700140.800412811:54:11 amOptionChart
Apr '20141.525-1.000142.575141.250142.450142.525650211:54:11 amOptionChart
May '20142.275-1.300143.500141.950143.275143.575235711:54:14 amOptionChart
Aug '20149.250-1.800150.900149.200150.600151.050258811:53:41 amOptionChart
Sep '20150.625-1.725152.125150.525152.125152.35063711:53:03 amOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.650-0.22566.97566.05066.50066.875799111:53:32 amOptionChart
May '2073.900-0.57574.30073.80074.00074.47542011:43:18 amOptionChart
Jun '2081.700-0.25082.02581.10081.60081.950325711:53:37 amOptionChart
Jul '2082.700-0.37583.00082.27582.72583.075441011:53:13 amOptionChart
Aug '2082.225-0.32582.40081.77582.22582.550416111:53:13 amOptionChart
Oct '2070.700-0.20070.97570.17570.60070.900307811:53:29 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 '2053.39-0.4953.8652.5553.7453.8854922711:54:34 amOptionChart
May '2053.52-0.5454.0252.7253.9354.0610702611:54:32 amOptionChart
Jun '2053.56-0.5754.0952.8153.9854.133650711:54:33 amOptionChart
Jul '2053.51-0.5953.9652.8253.8554.101618111:52:24 amOptionChart
Unleaded Gasoline
Mar '201.6441-0.02561.65961.61461.65961.6697788511:54:20 amOptionChart
Apr '201.7572-0.02731.77621.73521.77251.78454404811:54:26 amOptionChart
May '201.7471-0.02791.76611.72761.76611.77501374011:54:26 amOptionChart
Jun '201.7312-0.02721.74721.71381.74721.7584561211:54:26 amOptionChart
Natural Gas
Mar '201.915-0.0051.9251.8611.9151.9207007511:54:32 amOptionChart
Apr '201.921-0.0101.9301.8741.9241.93110080911:54:17 amOptionChart
May '201.965-0.0091.9721.9191.9691.9741887011:53:46 amOptionChart
Jun '202.019-0.0062.0241.9732.0192.0251026611:52:19 amOptionChart
read latest news
Your browser is out-of-date!

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