Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^6-1^6380^4376^2378^2378^412165012:33:12 pmOptionChart
May '20380^4-2^2384^2380^0382^2382^69442712:33:23 pmOptionChart
Jul '20383^4-2^0387^0383^2385^2385^42152712:32:19 pmOptionChart
Sep '20381^6-2^2385^2381^4383^6384^0951812:29:47 pmOptionChart
Dec '20386^2-2^2389^4385^6387^6388^41788612:32:25 pmOptionChart
Wheat
Mar '20553^2-6^6569^0553^0559^6560^03253812:33:25 pmOptionChart
May '20553^6-5^4568^2553^4559^2559^23896912:33:23 pmOptionChart
Jul '20553^6-5^0567^0553^6559^2558^62362312:33:13 pmOptionChart
Sep '20559^6-4^6572^2559^6567^0564^4640312:33:13 pmOptionChart
Dec '20569^2-5^0581^2569^2574^0574^2398012:33:12 pmOptionChart
Soybeans
Mar '20889^2-3^4902^0887^6892^0892^65013812:33:17 pmOptionChart
May '20897^6-3^2910^2896^6900^2901^04715712:33:10 pmOptionChart
Jul '20908^6-2^2920^0908^2909^4911^01674912:33:22 pmOptionChart
Aug '20912^0-1^6922^4911^4913^6913^6187712:29:52 pmOptionChart
Sep '20912^2-1^2921^2911^6914^2913^490712:26:15 pmOptionChart
Nov '20916^2-1^2924^4915^6917^0917^41162112:33:03 pmOptionChart
Soymeal
Mar '20289.80-3.10295.80289.60292.70292.902434412:32:38 pmOptionChart
May '20295.30-3.00301.20295.20298.30298.308141012:32:56 pmOptionChart
Jul '20300.60-2.50305.90300.50303.10303.102914612:30:03 pmOptionChart
Aug '20302.10-2.10306.90302.10304.20304.20189012:27:25 pmOptionChart
Soyoil
Mar '2030.47+0.3530.6930.0630.1030.122193712:31:40 pmOptionChart
May '2030.82+0.3531.0530.4130.4730.473512812:32:45 pmOptionChart
Jul '2031.19+0.3531.4230.7830.8430.84926812:31:12 pmOptionChart
Aug '2031.31+0.3331.5430.9430.9630.98298612:26:09 pmOptionChart
Kansas Wheat
Mar '20470^0-3^6480^0470^0472^6473^6733612:32:56 pmOptionChart
May '20477^0-4^0486^6477^0480^2481^01274912:33:12 pmOptionChart
Jul '20484^0-4^2493^4483^6488^0488^2405712:32:25 pmOptionChart
Sep '20492^2-4^0501^2492^0495^2496^2140012:28:31 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.500-0.600120.175118.800120.175120.100181412:31:36 pmOptionChart
Apr '20117.725-1.425119.150116.950119.050119.1502725212:33:39 pmOptionChart
Jun '20109.800-1.125110.950108.900110.925110.9251510412:33:39 pmOptionChart
Aug '20109.150-0.700109.875108.250109.875109.8501347512:33:17 pmOptionChart
Oct '20113.300-0.200113.600112.425113.500113.500819612:33:36 pmOptionChart
Dec '20117.750-0.025117.875116.800117.875117.775317512:33:17 pmOptionChart
Feeder Cattle
Mar '20140.125-0.675140.925139.650140.700140.800433012:33:13 pmOptionChart
Apr '20141.875-0.650142.575141.250142.450142.525515312:32:48 pmOptionChart
May '20142.650-0.925143.500141.950143.275143.575253012:30:23 pmOptionChart
Aug '20149.575-1.475150.900149.200150.600151.050271812:33:17 pmOptionChart
Sep '20150.875-1.475152.125150.525152.125152.35068212:30:52 pmOptionChart
Oct '20151.500-1.575152.175151.175152.125153.07514811:09:50 amOptionChart
Lean Hogs
Apr '2066.950+0.07567.00066.05066.50066.875861312:33:42 pmOptionChart
May '2074.125-0.35074.30073.80074.00074.47543112:24:30 pmOptionChart
Jun '2082.000+0.05082.10081.10081.60081.950358412:33:06 pmOptionChart
Jul '2082.925-0.15083.00082.27582.72583.075452212:32:07 pmOptionChart
Aug '2082.325-0.22582.40081.77582.22582.550433012:32:48 pmOptionChart
Oct '2070.9000.00070.97570.17570.60070.900313512:28:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.31-0.021.341.311.321.331012:26:32 pmOptionChart
Apr '201.34-0.011.351.341.351.353312:29:59 pmOptionChart
May '201.37+0.011.371.371.371.37389:31:00 amOptionChart
Crude Oil
Apr '2053.36-0.5253.8652.5553.7453.8857286512:33:55 pmOptionChart
May '2053.49-0.5754.0252.7253.9354.0610936012:33:32 pmOptionChart
Jun '2053.51-0.6254.0952.8153.9854.133711212:33:42 pmOptionChart
Jul '2053.47-0.6353.9652.8253.8554.101626712:31:18 pmOptionChart
Unleaded Gasoline
Mar '201.6445-0.02521.65961.61461.65961.6697835712:33:46 pmOptionChart
Apr '201.7564-0.02811.77621.73521.77251.78454626812:33:46 pmOptionChart
May '201.7460-0.02901.76611.72761.76611.77501412212:33:49 pmOptionChart
Jun '201.7305-0.02791.74721.71381.74721.7584570012:32:48 pmOptionChart
Natural Gas
Mar '201.909-0.0111.9251.8611.9151.9207333712:33:48 pmOptionChart
Apr '201.920-0.0111.9301.8741.9241.93110601412:33:51 pmOptionChart
May '201.963-0.0111.9721.9191.9691.9741970612:33:37 pmOptionChart
Jun '202.016-0.0092.0241.9732.0192.0251046212:31:45 pmOptionChart
read latest news
Your browser is out-of-date!

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