Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19370^6  P0^0374^4369^4372^6370^61174581:19:59 pmOptionChart
Mar '20381^6  P0^0386^0381^0384^0381^6361231:19:58 pmOptionChart
May '20389^4  P0^0393^2388^6391^6389^4152151:19:57 pmOptionChart
Jul '20395^2  P0^0399^0394^6397^2395^2148191:19:57 pmOptionChart
Sep '20396^6  P0^0400^2396^6399^4396^628151:19:15 pmOptionChart
Wheat
Dec '19484^2  P0^0491^2483^4486^4484^2373091:19:57 pmOptionChart
Mar '20491^0  P0^0497^2490^2493^2491^097991:19:57 pmOptionChart
May '20495^6  P0^0501^0495^2497^6495^631681:19:57 pmOptionChart
Jul '20499^6  P0^0504^2498^6501^4499^629591:19:57 pmOptionChart
Sep '20507^2  P0^0511^4506^2508^2507^252712:58:34 pmOptionChart
Soybeans
Nov '19882^6  P0^0893^4880^6893^0882^6884481:19:59 pmOptionChart
Jan '20896^4  P0^0906^2894^0905^6896^4247721:19:59 pmOptionChart
Mar '20908^6  P0^0918^4906^6918^0908^6159421:19:57 pmOptionChart
May '20919^2  P0^0928^6917^2928^2919^271771:19:57 pmOptionChart
Jul '20928^6  P0^0937^4926^6936^6928^669631:19:07 pmOptionChart
Aug '20932^4  P0^0940^0930^6940^0932^419412:18:26 pmOptionChart
Soymeal
Oct '19291.10  P0.00293.50290.50292.00291.10207601:19:59 pmOptionChart
Dec '19295.00  P0.00297.40294.40295.80295.00415101:19:59 pmOptionChart
Jan '20296.70  P0.00298.90296.30297.50296.7078781:19:57 pmOptionChart
Mar '20299.90  P0.00302.20299.50300.60299.9061751:19:57 pmOptionChart
Soyoil
Oct '1929.28  P0.0029.8129.2529.8129.28232161:19:59 pmOptionChart
Dec '1929.40  P0.0029.9729.3829.9729.40833661:19:59 pmOptionChart
Jan '2029.64  P0.0030.1829.6230.1429.64273081:19:54 pmOptionChart
Mar '2029.93  P0.0030.4529.9130.4429.93104871:19:55 pmOptionChart
Kansas Wheat
Dec '19407^4  P0^0411^6406^6408^2407^4196581:19:48 pmOptionChart
Mar '20421^0  P0^0425^2420^4420^6421^0100201:19:39 pmOptionChart
May '20430^6  P0^0435^0430^2432^2430^619931:17:39 pmOptionChart
Jul '20440^2  P0^0444^4439^4441^0440^210851:17:11 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '1999.350  P0.000100.12598.95099.92599.350105261:04:57 pmOptionChart
Dec '19105.150  P0.000105.875104.350105.850105.150173671:04:57 pmOptionChart
Feb '20112.075  P0.000112.575111.250112.500112.07579541:04:57 pmOptionChart
Apr '20115.625  P0.000115.950114.775115.850115.62557311:04:57 pmOptionChart
Jun '20108.425  P0.000108.800107.600108.700108.42515501:04:57 pmOptionChart
Aug '20106.600  P0.000106.925105.800106.650106.6005301:04:47 pmOptionChart
Feeder Cattle
Sep '19140.325  P0.000140.575139.900140.000140.3257071:04:50 pmOptionChart
Oct '19139.200  P0.000139.600138.425139.125139.20031211:04:58 pmOptionChart
Nov '19137.025  P0.000137.750136.350137.275137.02528101:03:52 pmOptionChart
Jan '20133.850  P0.000134.550133.200134.425133.85012411:04:59 pmOptionChart
Mar '20132.950  P0.000133.650132.375133.475132.9506031:03:52 pmOptionChart
Apr '20134.100  P0.000134.700133.650134.625134.1002401:03:23 pmOptionChart
Lean Hogs
Oct '1960.350  P0.00062.47560.10061.35060.35090831:04:58 pmOptionChart
Dec '1966.250  P0.00069.07564.95067.82566.250208881:04:59 pmOptionChart
Feb '2073.900  P0.00075.35072.05074.80073.900110831:04:54 pmOptionChart
Apr '2080.700  P0.00081.22578.62581.00080.70072371:04:50 pmOptionChart
May '2087.450  P0.00087.57586.85087.00087.4504412:59:35 pmOptionChart
Jun '2091.700  P0.00091.95090.02591.60091.70033941:04:50 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Oct '191.36  P0.001.381.361.371.367712:28:55 pmOptionChart
Nov '191.36  P0.001.381.361.381.36501:27:33 pmOptionChart
Dec '191.37  P0.001.381.381.381.373212:57:47 pmOptionChart
Crude Oil
Nov '1958.09  P0.0059.2457.9358.6958.095607983:59:58 pmOptionChart
Dec '1957.84  P0.0058.9557.6858.3757.841197363:59:51 pmOptionChart
Jan '2057.39  P0.0058.4757.2557.9057.39554203:58:15 pmOptionChart
Feb '2056.90  P0.0057.8956.7457.4256.90354103:49:45 pmOptionChart
Unleaded Gasoline
Oct '191.6784  P0.00001.71281.67431.70201.6784244443:59:10 pmOptionChart
Nov '191.6470  P0.00001.67871.64451.66991.6470572093:58:42 pmOptionChart
Dec '191.6133  P0.00001.64191.61131.63271.6133280453:58:42 pmOptionChart
Jan '201.5952  P0.00001.62291.59281.61231.5952127563:56:54 pmOptionChart
Natural Gas
Oct '192.534  P0.0002.5792.5062.5522.5341136363:59:55 pmOptionChart
Nov '192.555  P0.0002.6042.5322.5802.5551083283:59:25 pmOptionChart
Dec '192.705  P0.0002.7532.6872.7312.705333213:58:56 pmOptionChart
Jan '202.811  P0.0002.8522.7912.8362.811300243:48:18 pmOptionChart
read latest news
Your browser is out-of-date!

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