Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^6-1^6380^4376^2378^2378^411329011:38:54 amOptionChart
May '20380^4-2^2384^2380^0382^2382^68924511:38:56 amOptionChart
Jul '20383^6-1^6387^0383^2385^2385^41900011:38:29 amOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0917211:38:07 amOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41572711:38:29 amOptionChart
Wheat
Mar '20555^4-4^4569^0555^2559^6560^02825511:38:10 amOptionChart
May '20556^2-3^0568^2555^4559^2559^23455711:38:38 amOptionChart
Jul '20556^2-2^4567^0555^6559^2558^62206411:37:35 amOptionChart
Sep '20562^0-2^4572^2561^6567^0564^4595811:38:36 amOptionChart
Dec '20571^6-2^4581^2571^4574^0574^2388211:37:04 amOptionChart
Soybeans
Mar '20889^4-3^2902^0887^6892^0892^64512611:38:57 amOptionChart
May '20898^2-2^6910^2896^6900^2901^04195911:38:52 amOptionChart
Jul '20909^6-1^2920^0908^2909^4911^01518211:38:54 amOptionChart
Aug '20912^2-1^4922^4911^4913^6913^6168111:35:56 amOptionChart
Sep '20912^4-1^0921^2911^6914^2913^477611:37:14 amOptionChart
Nov '20917^0-0^4924^4915^6917^0917^41052811:38:52 amOptionChart
Soymeal
Mar '20290.10-2.80295.80289.60292.70292.902276411:38:55 amOptionChart
May '20295.70-2.60301.20295.20298.30298.307849711:38:54 amOptionChart
Jul '20300.90-2.20305.90300.50303.10303.102826611:38:52 amOptionChart
Aug '20302.30-1.90306.90302.20304.20304.20176711:38:29 amOptionChart
Soyoil
Mar '2030.48+0.3630.6930.0630.1030.122006911:38:08 amOptionChart
May '2030.83+0.3631.0530.4130.4730.473292011:38:52 amOptionChart
Jul '2031.20+0.3631.4230.7830.8430.84848811:38:42 amOptionChart
Aug '2031.33+0.3531.5430.9430.9630.98292111:32:42 amOptionChart
Kansas Wheat
Mar '20472^0-1^6480^0471^0472^6473^6663111:38:52 amOptionChart
May '20479^0-2^0486^6478^4480^2481^01141111:38:07 amOptionChart
Jul '20485^6-2^4493^4485^4488^0488^2380111:38:52 amOptionChart
Sep '20494^0-2^2501^2493^4495^2496^2124711:35:00 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.225-0.875120.175118.800120.175120.100171911:36:10 amOptionChart
Apr '20117.250-1.900119.150116.950119.050119.1502345311:38:51 amOptionChart
Jun '20109.325-1.600110.950108.900110.925110.9251378611:38:43 amOptionChart
Aug '20108.850-1.000109.875108.250109.875109.8501270311:37:41 amOptionChart
Oct '20112.900-0.600113.600112.425113.500113.500747511:38:45 amOptionChart
Dec '20117.250-0.525117.875116.800117.875117.775275311:38:43 amOptionChart
Feeder Cattle
Mar '20139.875-0.925140.925139.700140.700140.800398711:38:27 amOptionChart
Apr '20141.700-0.825142.575141.250142.450142.525636211:38:25 amOptionChart
May '20142.375-1.200143.500141.950143.275143.575232611:38:27 amOptionChart
Aug '20149.325-1.725150.900149.200150.600151.050256411:38:07 amOptionChart
Sep '20150.675-1.675152.125150.525152.125152.35062311:36:54 amOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.725-0.15066.97566.05066.50066.875785011:38:05 amOptionChart
May '2073.875-0.60074.30073.80074.00074.47541911:35:20 amOptionChart
Jun '2081.800-0.15082.02581.10081.60081.950320111:36:46 amOptionChart
Jul '2082.800-0.27583.00082.27582.72583.075439911:38:13 amOptionChart
Aug '2082.250-0.30082.40081.77582.22582.550415411:35:10 amOptionChart
Oct '2070.825-0.07570.97570.17570.60070.900306111:38:13 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 '2053.43-0.4553.8652.5553.7453.8854415111:39:26 amOptionChart
May '2053.56-0.5054.0252.7253.9354.0610668711:39:17 amOptionChart
Jun '2053.59-0.5454.0952.8153.9854.133639111:37:09 amOptionChart
Jul '2053.51-0.5953.9652.8253.8554.101616711:38:20 amOptionChart
Unleaded Gasoline
Mar '201.6420-0.02771.65961.61461.65961.6697784411:37:36 amOptionChart
Apr '201.7560-0.02851.77621.73521.77251.78454358211:39:08 amOptionChart
May '201.7463-0.02871.76611.72761.76611.77501363411:39:03 amOptionChart
Jun '201.7308-0.02761.74721.71381.74721.7584560111:39:00 amOptionChart
Natural Gas
Mar '201.918-0.0021.9251.8611.9151.9206964011:38:54 amOptionChart
Apr '201.924-0.0071.9301.8741.9241.9319946811:39:26 amOptionChart
May '201.967-0.0071.9721.9191.9691.9741876011:38:43 amOptionChart
Jun '202.021-0.0042.0241.9732.0192.0251023911:36:37 amOptionChart
read latest news
Your browser is out-of-date!

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