Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19359^2-0^4359^6357^4358^0359^61718149:57:58 pmOptionChart
Dec '19369^0+1^2369^2366^2366^6367^623914710:05:17 pmOptionChart
Mar '20381^4+1^4381^4379^0379^0380^0393389:49:50 pmOptionChart
May '20389^6+1^2389^6387^2387^4388^4144258:55:07 pmOptionChart
Jul '20396^4+1^2396^6394^2394^2395^2106149:47:21 pmOptionChart
Wheat
Sep '19475^6+0^4476^0472^2474^0475^213899:57:12 pmOptionChart
Dec '19477^60^0477^6474^6476^0477^65715110:04:59 pmOptionChart
Mar '20483^40^0483^4480^6480^6483^4121749:53:05 pmOptionChart
May '20486^2-0^4486^4484^4486^2486^642907:11:59 pmOptionChart
Jul '20489^2-1^2489^2488^4488^6490^451877:01:13 pmOptionChart
Soybeans
Sep '19849^0+5^6849^6842^0842^0843^27599:42:18 pmOptionChart
Nov '19862^6+6^2862^6855^0855^0856^416524810:05:34 pmOptionChart
Jan '20876^6+5^4877^4869^4869^4871^2387729:49:50 pmOptionChart
Mar '20890^4+5^2891^2883^4883^4885^2331639:49:50 pmOptionChart
May '20902^4+5^2902^6895^6895^6897^264449:04:05 pmOptionChart
Jul '20914^0+5^6914^0908^2908^2908^269618:26:11 pmOptionChart
Soymeal
Sep '19291.30+1.40291.40289.30289.30289.90285749:47:07 pmOptionChart
Oct '19293.20+1.40293.30291.30291.30291.80149509:11:33 pmOptionChart
Dec '19297.00+1.60297.10295.00295.00295.40228010:01:42 pmOptionChart
Jan '20298.50+1.60298.50296.50296.50296.9071659:03:56 pmOptionChart
Soyoil
Sep '1928.41+0.0728.4828.3128.3628.342409010:02:48 pmOptionChart
Oct '1928.53+0.0828.6028.4328.4828.451843210:02:48 pmOptionChart
Dec '1928.77+0.0728.8528.6628.7228.705316110:02:48 pmOptionChart
Jan '2029.02+0.0929.0628.9228.9428.9385219:35:01 pmOptionChart
Kansas Wheat
Sep '19390^6-0^6391^0388^2390^0391^4176289:55:50 pmOptionChart
Dec '19403^4-1^2403^6401^2401^4404^63117910:03:25 pmOptionChart
Mar '20417^2-2^6418^0417^2418^0420^079307:24:04 pmOptionChart
May '20428^0-3^0428^4428^0428^2431^021227:11:42 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '19104.625  P0.000105.125104.000105.050104.62516311:04:12 pmOptionChart
Oct '1999.400  P0.000100.95098.625100.95099.400216421:04:59 pmOptionChart
Dec '19104.300  P0.000106.100103.525106.100104.300110761:04:59 pmOptionChart
Feb '20109.725  P0.000111.250108.900111.250109.72583371:04:59 pmOptionChart
Apr '20111.900  P0.000113.375111.225113.200111.90045351:04:46 pmOptionChart
Jun '20104.800  P0.000106.250104.225106.100104.80017071:04:51 pmOptionChart
Feeder Cattle
Aug '19137.350  P0.000138.725136.650138.550137.35010301:04:48 pmOptionChart
Sep '19133.250  P0.000136.425131.925136.425133.25057831:04:52 pmOptionChart
Oct '19132.525  P0.000135.450130.975135.250132.52575251:04:58 pmOptionChart
Nov '19132.300  P0.000135.075130.800135.075132.30029011:04:46 pmOptionChart
Jan '20130.425  P0.000132.900128.800132.850130.42517321:04:58 pmOptionChart
Mar '20130.225  P0.000132.275128.750132.275130.2258931:01:38 pmOptionChart
Lean Hogs
Oct '1959.300  P0.00061.60059.30061.57559.300227131:04:56 pmOptionChart
Dec '1958.775  P0.00060.80058.62560.80058.775160511:04:57 pmOptionChart
Feb '2066.350  P0.00067.77566.05067.77566.35080451:04:04 pmOptionChart
Apr '2072.200  P0.00073.47571.95073.25072.20033791:04:57 pmOptionChart
May '2078.500  P0.00079.50078.50079.50078.5001512:44:04 pmOptionChart
Jun '2082.700  P0.00083.55082.10083.30082.70015571:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Sep '191.32  P0.001.321.311.311.32321:47:22 pmOptionChart
Oct '191.32  P0.001.331.321.321.32231:37:03 pmOptionChart
Nov '191.33  P0.001.341.341.341.3331:00:25 pmOptionChart
Crude Oil
Oct '1953.56-0.6153.6852.9653.2554.175671210:06:06 pmOptionChart
Nov '1953.43-0.5953.5352.8453.1654.02496510:05:34 pmOptionChart
Dec '1953.17-0.5753.2752.6052.8453.74508610:05:04 pmOptionChart
Jan '2052.88-0.5352.9552.3552.5053.41196510:02:23 pmOptionChart
Unleaded Gasoline
Sep '191.6399-0.00291.63991.62271.63781.642829710:02:53 pmOptionChart
Oct '191.5207-0.00631.52311.50261.51941.5270168810:05:04 pmOptionChart
Nov '191.4876-0.00921.48781.47251.48081.49685969:47:26 pmOptionChart
Dec '191.4605-0.01211.46261.44921.46261.47261877:52:42 pmOptionChart
Natural Gas
Sep '192.175+0.0232.1862.1592.1692.152157810:05:17 pmOptionChart
Oct '192.180+0.0242.1882.1602.1712.156327610:05:09 pmOptionChart
Nov '192.236+0.0242.2422.2182.2272.21210939:36:12 pmOptionChart
Dec '192.416+0.0212.4232.4002.4092.3957059:56:53 pmOptionChart
read latest news
Your browser is out-of-date!

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