Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20376^4-2^0380^4376^2378^2378^41239851:04:36 pmOptionChart
May '20380^4-2^2384^2380^0382^2382^6984291:04:40 pmOptionChart
Jul '20383^4-2^0387^0383^2385^2385^4231081:04:40 pmOptionChart
Sep '20382^0-2^0385^2381^4383^6384^099371:02:37 pmOptionChart
Dec '20386^2-2^2389^4385^6387^6388^4184041:04:40 pmOptionChart
Wheat
Mar '20552^6-7^2569^0551^4559^6560^0347561:04:37 pmOptionChart
May '20553^2-6^0568^2552^4559^2559^2411721:04:34 pmOptionChart
Jul '20553^0-5^6567^0552^2559^2558^6243561:03:20 pmOptionChart
Sep '20558^6-5^6572^2558^2567^0564^467041:03:43 pmOptionChart
Dec '20568^6-5^4581^2568^0574^0574^241351:03:36 pmOptionChart
Soybeans
Mar '20890^0-2^6902^0887^6892^0892^6520321:04:36 pmOptionChart
May '20898^6-2^2910^2896^6900^2901^0491871:04:35 pmOptionChart
Jul '20909^6-1^2920^0908^2909^4911^0174081:04:13 pmOptionChart
Aug '20912^6-1^0922^4911^2913^6913^619111:02:38 pmOptionChart
Sep '20912^2-1^2921^2911^6914^2913^49551:01:00 pmOptionChart
Nov '20917^2-0^2924^4915^6917^0917^4121451:04:39 pmOptionChart
Soymeal
Mar '20289.70-3.20295.80289.40292.70292.90258231:04:01 pmOptionChart
May '20295.50-2.80301.20294.90298.30298.30841551:04:36 pmOptionChart
Jul '20300.70-2.40305.90300.30303.10303.10300191:04:24 pmOptionChart
Aug '20302.10-2.10306.90301.80304.20304.2020231:01:42 pmOptionChart
Soyoil
Mar '2030.57+0.4530.6930.0630.1030.12228141:04:17 pmOptionChart
May '2030.91+0.4431.0530.4130.4730.47368771:04:35 pmOptionChart
Jul '2031.28+0.4431.4230.7830.8430.8497771:04:35 pmOptionChart
Aug '2031.43+0.4531.5430.9430.9630.9830401:04:38 pmOptionChart
Kansas Wheat
Mar '20469^2-4^4480^0468^6472^6473^675781:04:07 pmOptionChart
May '20476^0-5^0486^6475^6480^2481^0132811:04:27 pmOptionChart
Jul '20483^0-5^2493^4482^4488^0488^242411:04:07 pmOptionChart
Sep '20490^6-5^4501^2490^6495^2496^2144512:57:40 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20119.725-0.375120.175118.800120.175119.72519081:03:23 pmOptionChart
Apr '20118.150-1.000119.150116.950119.050118.250318031:03:59 pmOptionChart
Jun '20110.225-0.700110.950108.900110.925110.275232451:03:59 pmOptionChart
Aug '20109.475-0.375109.875108.250109.875109.400142991:03:54 pmOptionChart
Oct '20113.300-0.200113.600112.425113.500113.27588151:03:48 pmOptionChart
Dec '20117.525-0.250117.950116.800117.875117.52535061:04:02 pmOptionChart
Feeder Cattle
Mar '20139.950-0.850140.925139.650140.700140.20061661:04:03 pmOptionChart
Apr '20141.800-0.725142.575141.250142.450142.10057611:04:01 pmOptionChart
May '20142.650-0.925143.500141.950143.275142.85027611:03:22 pmOptionChart
Aug '20149.425-1.625150.900149.200150.600149.67531131:03:48 pmOptionChart
Sep '20150.750-1.600152.125150.525152.125151.0007701:03:53 pmOptionChart
Oct '20151.725-1.350152.175151.175152.125151.80016412:59:55 pmOptionChart
Lean Hogs
Apr '2067.125+0.25067.15066.05066.50067.025112351:04:03 pmOptionChart
May '2073.925-0.55074.30073.80074.00074.0254351:01:00 pmOptionChart
Jun '2081.925-0.02582.10081.10081.60081.85041341:04:03 pmOptionChart
Jul '2082.850-0.22583.00082.27582.72582.72548731:03:53 pmOptionChart
Aug '2082.250-0.30082.40081.77582.22582.12546681:03:47 pmOptionChart
Oct '2070.800-0.10070.97570.17570.60070.70033481:03:59 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 '2053.43-0.4553.8652.5553.7453.885904031:04:09 pmOptionChart
May '2053.56-0.5054.0252.7253.9354.061103111:04:04 pmOptionChart
Jun '2053.60-0.5354.0952.8153.9854.13374451:04:04 pmOptionChart
Jul '2053.57-0.5353.9652.8253.8554.10163111:03:18 pmOptionChart
Unleaded Gasoline
Mar '201.6531-0.01661.65961.61461.65961.669791591:03:40 pmOptionChart
Apr '201.7632-0.02131.77621.73521.77251.7845487981:04:04 pmOptionChart
May '201.7528-0.02221.76611.72761.76611.7750146981:04:04 pmOptionChart
Jun '201.7363-0.02211.74721.71381.74721.758458501:03:55 pmOptionChart
Natural Gas
Mar '201.903-0.0171.9251.8611.9151.920749381:03:49 pmOptionChart
Apr '201.915-0.0161.9301.8741.9241.9311091411:04:08 pmOptionChart
May '201.957-0.0171.9721.9191.9691.974204341:03:45 pmOptionChart
Jun '202.011-0.0142.0241.9732.0192.025106291:03:50 pmOptionChart
read latest news
Your browser is out-of-date!

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