Farms.com Home   Markets

Ag Markets

Risk Management Recommendations
Enter Symbol:
Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options

Grains - Meats - Energies - Metals - Currencies -Financials - Indices - Softs
Futures prices as of April 05, 2020 23:55 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatMay 20550-0557-4549-6556-4+7-223:44 Q / C / O 
CornMay 20329-6330-6327-0330-4-0-223:42 Q / C / O 
SoybeanMay 20853-4855-4850-0853-2-1-023:44 Q / C / O 
Soybean MealMay 20302.7303.5301.5303.2unch23:43 Q / C / O 
Soybean OilMay 2026.4326.4826.2026.36-0.0723:43 Q / C / O 
OatsMay 20274-0278-0274-0278-0+5-223:39 Q / C / O 
Rough RiceMay 2014.61014.68514.59514.650+0.10020:55 Q / C / O 
Hard Red WheatMay 20472-2480-6472-2479-6+7-623:32 Q / C / O 
Spring WheatMay 20524-4528-4524-4528-4+4-023:24 Q / C / O 
CanolaJul 20470.00470.70468.00468.40-1.5023:41 Q / C / O 
Meats  Q / C / O 
Live CattleJun 2082.40087.40078.82580.850s-2.22500:00 Q / C / O 
Feeder CattleMay 20110.650116.200106.150108.100s-3.55000:00 Q / C / O 
Lean HogsJun 2048.90049.37548.32548.325s-4.50000:00 Q / C / O 
Class III MilkJun 2013.1813.1812.6712.75-0.3823:06 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIMay 2026.0927.6325.2827.32-1.0223:45 Q / C / O 
ULSD NY HarborMay 201.05051.06971.01611.0684-0.002223:43 Q / C / O 
Gasoline RBOBMay 200.66700.68670.63530.6854-0.006223:44 Q / C / O 
Natural GasMay 201.6501.6581.6301.643+0.02223:44 Q / C / O 
Crude Oil Brent (F)Jun 2031.2533.6030.5533.51-0.6023:45 Q / C / O 
Ethanol FuturesMay 200.8900.8900.8570.864s-0.00116:38 Q / C / O 
Metals  Q / C / O 
GoldJun 201647.71654.11638.21640.1-5.623:45 Q / C / O 
SilverMay 2014.54014.60514.35514.490-0.00423:45 Q / C / O 
High Grade CopperMay 202.18852.22052.18202.2110+0.018523:45 Q / C / O 
PlatinumJul 20718.8740.9718.8725.7+7.623:45 Q / C / O 
PalladiumJun 202120.002129.302117.602129.30+23.3021:49 Q / C / O 
Currencies  Q / C / O 
British PoundJun 201.22331.22741.22191.2235-0.004723:45 Q / C / O 
Canadian DollarJun 200.702100.706150.701700.70580-0.0012523:45 Q / C / O 
Japanese YenJun 200.9234500.9242500.9184000.919350-0.00610023:45 Q / C / O 
Swiss FrancJun 201.025501.027301.024601.02530-0.0019023:45 Q / C / O 
Euro FXJun 201.083501.084501.082051.08360+0.0002023:45 Q / C / O 
Australian DollarJun 200.600000.605200.599300.60140+0.0012023:45 Q / C / O 
Mexican PesoJun 200.0394100.0394900.0384200.038500-0.00135023:45 Q / C / O 
New Zealand DollarJun 200.585700.588600.584700.58700+0.0012023:45 Q / C / O 
South African RandJun 200.0518750.0518750.0511500.051250-0.00052523:43 Q / C / O 
Brazilian RealMay 200.187950.187950.186250.18775-0.0002022:05 Q / C / O 
Russian RubleJun 200.0128650.0128650.0127800.012835-0.00008023:05 Q / C / O 
Financials  Q / C / O 
T-BondJun 20182-0182-0181-2181-2-1-023:44 Q / C / O 
Ultra T-BondJun 20228-0228-0226-2226-6-1-223:43 Q / C / O 
10-Year T-NoteJun 20138-6139-0138-6138-6-0-223:44 Q / C / O 
5-Year T-NoteJun 20125-2125-2125-0125-0+0-023:43 Q / C / O 
2-Year T-NoteJun 20110-0110-0110-0110-0+0-023:44 Q / C / O 
30-Day Fed FundsMay 2099.925099.925099.920099.9200-0.005021:41 Q / C / O 
EurodollarJun 2099.475099.480099.465099.4700-0.015023:44 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniJun 202485.002574.752484.752564.75+82.0023:45 Q / C / O 
Nasdaq 100 E-MiniJun 207535.757816.507535.507784.00+261.2523:45 Q / C / O 
Dow Futures MiniJun 2020944217132094421634+67723:45 Q / C / O 
S&P Midcap E-MiniJun 201346.101377.401341.901374.80+44.6022:56 Q / C / O 
S&P GSCIApr 20275.00275.00275.00275.00s+10.9516:38 Q / C / O 
Softs  Q / C / O 
LumberMay 20260.60265.60255.50264.00s-0.1016:38 Q / C / O 

Grains - Meats - Energies - Metals - Currencies -Financials - Indices - Softs