Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^4-2^0380^4376^2378^2378^411407311:49:57 amOptionChart
May '20380^4-2^2384^2380^0382^2382^69016911:50:04 amOptionChart
Jul '20383^6-1^6387^0383^2385^2385^41945011:49:33 amOptionChart
Sep '20382^0-2^0385^2381^4383^6384^0921511:49:26 amOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41580711:49:54 amOptionChart
Wheat
Mar '20554^6-5^2569^0554^0559^6560^02900411:50:02 amOptionChart
May '20554^6-4^4568^2554^4559^2559^23551711:50:02 amOptionChart
Jul '20554^6-4^0567^0554^4559^2558^62269011:50:02 amOptionChart
Sep '20560^6-3^6572^2560^4567^0564^4606711:50:02 amOptionChart
Dec '20570^2-4^0581^2570^2574^0574^2390311:49:17 amOptionChart
Soybeans
Mar '20890^2-2^4902^0887^6892^0892^64612111:49:34 amOptionChart
May '20899^0-2^0910^2896^6900^2901^04308111:49:43 amOptionChart
Jul '20910^0-1^0920^0908^2909^4911^01555111:49:29 amOptionChart
Aug '20913^2-0^4922^4911^4913^6913^6169611:49:23 amOptionChart
Sep '20913^2-0^2921^2911^6914^2913^479811:49:00 amOptionChart
Nov '20917^2-0^2924^4915^6917^0917^41078011:49:14 amOptionChart
Soymeal
Mar '20290.00-2.90295.80289.60292.70292.902322111:49:07 amOptionChart
May '20295.50-2.80301.20295.20298.30298.307907411:49:07 amOptionChart
Jul '20300.70-2.40305.90300.50303.10303.102847511:49:40 amOptionChart
Aug '20302.20-2.00306.90302.20304.20304.20179111:49:21 amOptionChart
Soyoil
Mar '2030.57+0.4530.6930.0630.1030.122097411:49:32 amOptionChart
May '2030.93+0.4631.0530.4130.4730.473356611:49:40 amOptionChart
Jul '2031.29+0.4531.4230.7830.8430.84880911:49:40 amOptionChart
Aug '2031.42+0.4431.5430.9430.9630.98294611:49:19 amOptionChart
Kansas Wheat
Mar '20471^6-2^0480^0471^0472^6473^6673411:49:24 amOptionChart
May '20478^4-2^4486^6478^2480^2481^01163111:50:00 amOptionChart
Jul '20485^4-2^6493^4485^2488^0488^2385111:50:02 amOptionChart
Sep '20493^4-2^6501^2493^4495^2496^2131711:49:20 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.325-0.775120.175118.800120.175120.100172711:47:16 amOptionChart
Apr '20117.225-1.925119.150116.950119.050119.1502377011:50:07 amOptionChart
Jun '20109.300-1.625110.950108.900110.925110.9251405411:50:07 amOptionChart
Aug '20108.850-1.000109.875108.250109.875109.8501277311:49:45 amOptionChart
Oct '20112.900-0.600113.600112.425113.500113.500758711:50:07 amOptionChart
Dec '20117.225-0.550117.875116.800117.875117.775282111:49:40 amOptionChart
Feeder Cattle
Mar '20139.800-1.000140.925139.700140.700140.800407211:49:51 amOptionChart
Apr '20141.700-0.825142.575141.250142.450142.525646311:49:45 amOptionChart
May '20142.375-1.200143.500141.950143.275143.575234611:49:36 amOptionChart
Aug '20149.475-1.575150.900149.200150.600151.050258411:45:09 amOptionChart
Sep '20150.800-1.550152.125150.525152.125152.35063311:44:30 amOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.725-0.15066.97566.05066.50066.875792411:49:42 amOptionChart
May '2073.900-0.57574.30073.80074.00074.47542011:43:18 amOptionChart
Jun '2081.800-0.15082.02581.10081.60081.950322211:48:29 amOptionChart
Jul '2082.850-0.22583.00082.27582.72583.075440111:45:03 amOptionChart
Aug '2082.350-0.20082.40081.77582.22582.550415911:49:46 amOptionChart
Oct '2070.825-0.07570.97570.17570.60070.900307511:45:46 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 '2053.36-0.5253.8652.5553.7453.8854746111:50:31 amOptionChart
May '2053.50-0.5654.0252.7253.9354.0610690011:50:19 amOptionChart
Jun '2053.53-0.6054.0952.8153.9854.133648711:47:39 amOptionChart
Jul '2053.46-0.6453.9652.8253.8554.101617611:41:59 amOptionChart
Unleaded Gasoline
Mar '201.6437-0.02601.65961.61461.65961.6697787311:50:30 amOptionChart
Apr '201.7570-0.02751.77621.73521.77251.78454389611:50:30 amOptionChart
May '201.7466-0.02841.76611.72761.76611.77501371011:50:14 amOptionChart
Jun '201.7310-0.02741.74721.71381.74721.7584560711:49:51 amOptionChart
Natural Gas
Mar '201.912-0.0081.9251.8611.9151.9206996811:50:30 amOptionChart
Apr '201.918-0.0131.9301.8741.9241.93110045111:50:29 amOptionChart
May '201.963-0.0111.9721.9191.9691.9741884411:49:49 amOptionChart
Jun '202.018-0.0072.0241.9732.0192.0251026111:47:00 amOptionChart
read latest news
Your browser is out-of-date!

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