Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^6-1^6380^4376^2378^2378^411781412:00:59 pmOptionChart
May '20380^4-2^2384^2380^0382^2382^69069212:01:01 pmOptionChart
Jul '20383^6-1^6387^0383^2385^2385^41967312:01:00 pmOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0923612:00:11 pmOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41621812:00:56 pmOptionChart
Wheat
Mar '20555^4-4^4569^0553^2559^6560^03101012:00:57 pmOptionChart
May '20555^4-3^6568^2553^6559^2559^23735412:00:56 pmOptionChart
Jul '20555^2-3^4567^0553^6559^2558^62327112:00:51 pmOptionChart
Sep '20561^0-3^4572^2560^0567^0564^4628211:59:17 amOptionChart
Dec '20570^4-3^6581^2569^4574^0574^2395911:59:39 amOptionChart
Soybeans
Mar '20890^6-2^0902^0887^6892^0892^64710412:00:52 pmOptionChart
May '20899^4-1^4910^2896^6900^2901^04383812:01:03 pmOptionChart
Jul '20910^6-0^2920^0908^2909^4911^01580112:01:08 pmOptionChart
Aug '20913^60^0922^4911^4913^6913^6171812:00:25 pmOptionChart
Sep '20913^6+0^2921^2911^6914^2913^482211:58:41 amOptionChart
Nov '20917^40^0924^4915^6917^0917^41093512:01:04 pmOptionChart
Soymeal
Mar '20289.90-3.00295.80289.60292.70292.902347412:00:48 pmOptionChart
May '20295.50-2.80301.20295.20298.30298.307960512:00:48 pmOptionChart
Jul '20300.80-2.30305.90300.50303.10303.102858812:00:37 pmOptionChart
Aug '20302.20-2.00306.90302.10304.20304.20181912:00:25 pmOptionChart
Soyoil
Mar '2030.59+0.4730.6930.0630.1030.122139412:00:52 pmOptionChart
May '2030.95+0.4831.0530.4130.4730.473400212:01:09 pmOptionChart
Jul '2031.31+0.4731.4230.7830.8430.84890811:58:49 amOptionChart
Aug '2031.47+0.4931.5430.9430.9630.98295811:57:40 amOptionChart
Kansas Wheat
Mar '20471^4-2^2480^0470^4472^6473^6705812:01:02 pmOptionChart
May '20478^4-2^4486^6477^4480^2481^01213312:00:21 pmOptionChart
Jul '20485^6-2^4493^4484^4488^0488^2398611:59:30 amOptionChart
Sep '20493^4-2^6501^2492^6495^2496^2135412:00:46 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.100-1.000120.175118.800120.175120.100175412:00:25 pmOptionChart
Apr '20117.175-1.975119.150116.950119.050119.1502436612:01:16 pmOptionChart
Jun '20109.325-1.600110.950108.900110.925110.9251437612:00:56 pmOptionChart
Aug '20108.850-1.000109.875108.250109.875109.8501296212:01:06 pmOptionChart
Oct '20112.975-0.525113.600112.425113.500113.500783312:01:10 pmOptionChart
Dec '20117.400-0.375117.875116.800117.875117.775294812:01:06 pmOptionChart
Feeder Cattle
Mar '20139.775-1.025140.925139.650140.700140.800417212:01:06 pmOptionChart
Apr '20141.650-0.875142.575141.250142.450142.525656712:00:26 pmOptionChart
May '20142.375-1.200143.500141.950143.275143.575241212:01:01 pmOptionChart
Aug '20149.350-1.700150.900149.200150.600151.050260912:00:26 pmOptionChart
Sep '20150.675-1.675152.125150.525152.125152.35064312:00:26 pmOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.725-0.15066.97566.05066.50066.875804412:00:27 pmOptionChart
May '2073.900-0.57574.30073.80074.00074.47542011:43:18 amOptionChart
Jun '2081.775-0.17582.02581.10081.60081.950328512:01:03 pmOptionChart
Jul '2082.825-0.25083.00082.27582.72583.075441912:01:03 pmOptionChart
Aug '2082.300-0.25082.40081.77582.22582.550417012:01:03 pmOptionChart
Oct '2070.850-0.05070.97570.17570.60070.900309112:00:27 pmOptionChart
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 '2053.45-0.4353.8652.5553.7453.8855191612:00:38 pmOptionChart
May '2053.58-0.4854.0252.7253.9354.0610719112:00:25 pmOptionChart
Jun '2053.60-0.5354.0952.8153.9854.133660712:00:28 pmOptionChart
Jul '2053.53-0.5753.9652.8253.8554.101618411:57:45 amOptionChart
Unleaded Gasoline
Mar '201.6480-0.02171.65961.61461.65961.6697792012:00:32 pmOptionChart
Apr '201.7597-0.02481.77621.73521.77251.78454436612:00:38 pmOptionChart
May '201.7492-0.02581.76611.72761.76611.77501379912:00:16 pmOptionChart
Jun '201.7330-0.02541.74721.71381.74721.7584564912:00:21 pmOptionChart
Natural Gas
Mar '201.911-0.0091.9251.8611.9151.9207053812:00:37 pmOptionChart
Apr '201.919-0.0121.9301.8741.9241.93110148212:00:28 pmOptionChart
May '201.964-0.0101.9721.9191.9691.9741893312:00:03 pmOptionChart
Jun '202.020-0.0052.0241.9732.0192.0251027311:55:18 amOptionChart
read latest news
Your browser is out-of-date!

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