Farms.com Home › Markets Risk Management Recommendations

Ag Markets

Quotes & Charts

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

Enter Symbol:
QuoteChartOption

Grains - Meats - Energies - Metals - Currencies -Financials - Indices - SoftsFutures prices as of July 22, 2018 17:29 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Sep 18	503-4	519-6	503-0	516-0s	+11-6	16:42	Q / C / O
Corn	Dec 18	365-2	369-6	363-6	369-0s	+4-0	16:38	Q / C / O
Soybeans	Nov 18	861-4	868-6	856-4	864-6s	+3-2	16:38	Q / C / O
Soybean Meal	Dec 18	326.0	328.9	323.6	324.6s	-1.5	16:38	Q / C / O
Soybean Oil	Dec 18	28.21	28.59	28.10	28.54s	+0.33	16:38	Q / C / O
Oats	Dec 18	237-2	239-2	233-4	238-4s	+1-2	16:38	Q / C / O
Rough Rice	Sep 18	11.860	11.940	11.800	11.930s	+0.065	16:38	Q / C / O
Hard Red Wheat	Sep 18	497-0	513-0	496-4	508-4s	+12-0	16:39	Q / C / O
Spring Wheat	Sep 18	536-6	556-0	536-2	555-0s	+18-2	16:42	Q / C / O
Canola	Nov 18	494.30	496.50	490.00	490.30s	-3.00	16:05	Q / C / O

Meats								Q / C / O
Live Cattle	Oct 18	110.525	111.075	109.775	110.250s	-0.400	16:38	Q / C / O
Feeder Cattle	Aug 18	154.425	154.425	152.975	153.675s	-0.775	16:39	Q / C / O
Lean Hogs	Oct 18	51.650	52.000	50.725	51.275s	-0.950	16:38	Q / C / O
Class III Milk	Aug 18	14.64	14.64	14.64	14.64	+0.03	17:00	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Sep 18	68.17	68.27	68.02	68.24	-0.02	17:19	Q / C / O
ULSD NY Harbor	Sep 18	2.1065	2.1097	2.1049	2.1092	-0.0002	17:16	Q / C / O
Gasoline RBOB	Sep 18	2.0265	2.0358	2.0265	2.0295	-0.0048	17:17	Q / C / O
Natural Gas	Sep 18	2.705	2.711	2.700	2.705	-0.023	17:17	Q / C / O
Crude Oil Brent (F)	Sep 18	72.92	73.20	72.92	73.20	+0.13	17:08	Q / C / O
Ethanol Futures	Aug 18	1.423	1.430	1.416	1.429s	+0.009	16:39	Q / C / O
Metals								Q / C / O
Gold	Aug 18	1231.7	1232.0	1230.2	1230.3	-0.8	17:19	Q / C / O
Silver	Sep 18	15.540	15.545	15.505	15.515	-0.034	17:19	Q / C / O
High Grade Copper	Sep 18	2.7515	2.7540	2.7420	2.7455	-0.0105	17:19	Q / C / O
Platinum	Oct 18	830.0	831.4	828.4	829.0	-0.5	17:17	Q / C / O
Palladium	Sep 18	890.80	890.80	875.60	883.90	-5.00	17:04	Q / C / O
Currencies								Q / C / O
British Pound	Sep 18	1.3163	1.3167	1.3160	1.3163	-0.0001	17:17	Q / C / O
Canadian Dollar	Sep 18	0.76190	0.76220	0.76180	0.76210	-0.00010	17:19	Q / C / O
Japanese Yen	Sep 18	0.900500	0.901050	0.899950	0.900250	+0.000400	17:19	Q / C / O
Swiss Franc	Sep 18	1.01280	1.01280	1.01240	1.01250	+0.00010	17:17	Q / C / O
Euro FX	Sep 18	1.17740	1.17760	1.17705	1.17730	-0.00005	17:19	Q / C / O
Australian Dollar	Sep 18	0.74250	0.74280	0.74200	0.74210	-0.00050	17:19	Q / C / O
Mexican Peso	Sep 18	0.052090	0.052110	0.052040	0.052050	+0.000060	17:19	Q / C / O
New Zealand Dollar	Sep 18	0.68020	0.68090	0.67990	0.68050	-0.00090	17:19	Q / C / O
South African Rand	Sep 18	0.073250	0.074125	0.072875	0.074100s	+0.000825	16:38	Q / C / O
Brazilian Real	Aug 18	0.26170	0.26565	0.26060	0.26485s	+0.00625	16:38	Q / C / O
Russian Ruble	Sep 18	0.015610	0.015710	0.015610	0.015665s	+0.000025	16:38	Q / C / O
Financials								Q / C / O
T-Bond	Sep 18	144-2	144-2	144-0	144-0	+0-0	17:19	Q / C / O
Ultra T-Bond	Sep 18	158-2	158-4	158-2	158-2	unch	17:19	Q / C / O
10-Year T-Note	Sep 18	120-0	120-0	119-6	119-6	+0-0	17:19	Q / C / O
5-Year T-Note	Sep 18	113-2	113-4	113-2	113-2	+0-0	17:19	Q / C / O
2-Year T-Note	Sep 18	105-6	105-6	105-6	105-6	+0-0	17:18	Q / C / O
30-Day Fed Funds	Oct 18	97.8600	97.8650	97.8600	97.8600s	+0.0050	16:38	Q / C / O
Eurodollar	Dec 18	97.3400	97.3400	97.3400	97.3400	unch	17:11	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Sep 18	2805.25	2806.00	2803.50	2804.00	+3.25	17:19	Q / C / O
Nasdaq 100 E-Mini	Sep 18	7368.00	7377.50	7367.00	7367.75	+7.75	17:19	Q / C / O
Dow Indu 30 E-Mini	Sep 18	25088	25088	25060	25066	+36	17:19	Q / C / O
S&P Midcap E-Mini	Sep 18	2001.80	2002.30	2001.00	2001.80	+1.70	17:15	Q / C / O
S&P GSCI	Aug 18	457.25	458.15	455.65	457.00s	+1.55	16:38	Q / C / O
Softs								Q / C / O
Lumber	Sep 18	485.60	490.00	470.20	485.80s	+0.90	16:38	Q / C / O

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