Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^4-2^0380^4376^2378^2378^412052012:21:14 pmOptionChart
May '20380^4-2^2384^2380^0382^2382^69379012:21:18 pmOptionChart
Jul '20383^6-1^6387^0383^2385^2385^42107712:20:31 pmOptionChart
Sep '20382^2-1^6385^2381^4383^6384^0949012:21:09 pmOptionChart
Dec '20386^4-2^0389^4385^6387^6388^41750012:21:19 pmOptionChart
Wheat
Mar '20554^0-6^0569^0553^2559^6560^03185412:21:19 pmOptionChart
May '20554^4-4^6568^2553^6559^2559^23835612:21:04 pmOptionChart
Jul '20554^2-4^4567^0553^6559^2558^62348612:21:15 pmOptionChart
Sep '20560^2-4^2572^2560^0567^0564^4634812:20:36 pmOptionChart
Dec '20570^4-3^6581^2569^4574^0574^2397112:17:08 pmOptionChart
Soybeans
Mar '20889^4-3^2902^0887^6892^0892^64884812:20:44 pmOptionChart
May '20898^2-2^6910^2896^6900^2901^04611612:20:59 pmOptionChart
Jul '20909^2-1^6920^0908^2909^4911^01636712:20:44 pmOptionChart
Aug '20912^4-1^2922^4911^4913^6913^6182612:18:44 pmOptionChart
Sep '20912^4-1^0921^2911^6914^2913^487012:19:48 pmOptionChart
Nov '20916^4-1^0924^4915^6917^0917^41140612:21:02 pmOptionChart
Soymeal
Mar '20289.90-3.00295.80289.60292.70292.902412212:20:49 pmOptionChart
May '20295.40-2.90301.20295.20298.30298.308084112:21:19 pmOptionChart
Jul '20300.80-2.30305.90300.50303.10303.102897112:19:54 pmOptionChart
Aug '20302.30-1.90306.90302.10304.20304.20186912:20:36 pmOptionChart
Soyoil
Mar '2030.48+0.3630.6930.0630.1030.122184912:21:06 pmOptionChart
May '2030.85+0.3831.0530.4130.4730.473470312:20:55 pmOptionChart
Jul '2031.21+0.3731.4230.7830.8430.84913812:21:06 pmOptionChart
Aug '2031.35+0.3731.5430.9430.9630.98297812:17:37 pmOptionChart
Kansas Wheat
Mar '20470^4-3^2480^0470^2472^6473^6727012:20:28 pmOptionChart
May '20477^2-3^6486^6477^2480^2481^01254312:21:15 pmOptionChart
Jul '20484^2-4^0493^4484^2488^0488^2404212:20:06 pmOptionChart
Sep '20492^6-3^4501^2492^6495^2496^2139012:13:04 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.500-0.600120.175118.800120.175120.100180212:18:42 pmOptionChart
Apr '20117.700-1.450119.150116.950119.050119.1502646112:20:34 pmOptionChart
Jun '20109.825-1.100110.950108.900110.925110.9251484712:20:34 pmOptionChart
Aug '20109.200-0.650109.875108.250109.875109.8501328412:20:24 pmOptionChart
Oct '20113.325-0.175113.600112.425113.500113.500810312:20:27 pmOptionChart
Dec '20117.725-0.050117.875116.800117.875117.775310512:20:23 pmOptionChart
Feeder Cattle
Mar '20140.050-0.750140.925139.650140.700140.800425812:20:20 pmOptionChart
Apr '20141.900-0.625142.575141.250142.450142.525667912:20:11 pmOptionChart
May '20142.600-0.975143.500141.950143.275143.575246412:20:20 pmOptionChart
Aug '20149.575-1.475150.900149.200150.600151.050264412:20:20 pmOptionChart
Sep '20150.950-1.400152.125150.525152.125152.35066312:20:15 pmOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.850-0.02566.97566.05066.50066.875828412:20:22 pmOptionChart
May '2073.950-0.52574.30073.80074.00074.47542512:02:34 pmOptionChart
Jun '2081.900-0.05082.02581.10081.60081.950342212:20:10 pmOptionChart
Jul '2082.875-0.20083.00082.27582.72583.075449012:18:20 pmOptionChart
Aug '2082.250-0.30082.40081.77582.22582.550426512:18:37 pmOptionChart
Oct '2070.825-0.07570.97570.17570.60070.900311312:18:20 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.330.001.341.321.321.3389:31:00 amOptionChart
Apr '201.34-0.011.351.341.351.352912:02:33 pmOptionChart
May '201.37+0.011.371.371.371.37389:31:00 amOptionChart
Crude Oil
Apr '2053.46-0.4253.8652.5553.7453.8856636312:20:49 pmOptionChart
May '2053.60-0.4654.0252.7253.9354.0610893712:20:21 pmOptionChart
Jun '2053.63-0.5054.0952.8153.9854.133697012:20:22 pmOptionChart
Jul '2053.59-0.5153.9652.8253.8554.101624812:20:22 pmOptionChart
Unleaded Gasoline
Mar '201.6448-0.02491.65961.61461.65961.6697823012:20:48 pmOptionChart
Apr '201.7571-0.02741.77621.73521.77251.78454561912:20:48 pmOptionChart
May '201.7477-0.02731.76611.72761.76611.77501402212:20:29 pmOptionChart
Jun '201.7313-0.02711.74721.71381.74721.7584568212:19:37 pmOptionChart
Natural Gas
Mar '201.906-0.0141.9251.8611.9151.9207241912:20:47 pmOptionChart
Apr '201.916-0.0151.9301.8741.9241.93110445112:20:48 pmOptionChart
May '201.960-0.0141.9721.9191.9691.9741940912:20:47 pmOptionChart
Jun '202.015-0.0102.0241.9732.0192.0251042012:17:43 pmOptionChart
read latest news
Your browser is out-of-date!

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