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 August 21, 2018 23:35 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Dec 18	547-0	550-4	546-4	549-2	+1-4	23:25	Q / C / O
Corn	Dec 18	373-6	373-6	373-0	373-0	-1-2	23:23	Q / C / O
Soybeans	Nov 18	885-0	885-2	881-0	882-0	-4-0	23:25	Q / C / O
Soybean Meal	Dec 18	327.2	327.5	325.4	325.7	-1.5	23:24	Q / C / O
Soybean Oil	Dec 18	28.83	28.96	28.83	28.93	-0.02	23:24	Q / C / O
Oats	Dec 18	263-0	264-4	262-6	262-6	-1-0	23:17	Q / C / O
Rough Rice	Nov 18	10.405	10.645	10.360	10.615s	+0.205	16:42	Q / C / O
Hard Red Wheat	Dec 18	562-0	565-2	560-2	563-6	+1-4	23:23	Q / C / O
Spring Wheat	Dec 18	605-2	606-0	604-6	606-0	-0-2	22:50	Q / C / O
Canola	Nov 18	506.30	507.00	505.30	506.30	-1.20	20:43	Q / C / O

Meats								Q / C / O
Live Cattle	Oct 18	110.575	111.175	110.025	110.475s	+0.025	13:04	Q / C / O
Feeder Cattle	Oct 18	151.225	151.525	150.725	150.925s	-0.350	13:04	Q / C / O
Lean Hogs	Oct 18	56.550	57.325	55.675	56.225s	-0.250	13:04	Q / C / O
Class III Milk	Sep 18	15.75	15.79	15.61	15.70s	+0.01	16:42	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Oct 18	66.08	66.18	65.98	66.14	+0.30	23:24	Q / C / O
ULSD NY Harbor	Sep 18	2.1264	2.1313	2.1255	2.1297	+0.0061	23:22	Q / C / O
Gasoline RBOB	Oct 18	1.9147	1.9186	1.9139	1.9164	+0.0054	23:15	Q / C / O
Natural Gas	Oct 18	2.970	2.974	2.967	2.972	+0.008	23:15	Q / C / O
Crude Oil Brent (F)	Dec 18	73.07	73.07	73.07	73.07	+0.15	19:41	Q / C / O
Ethanol Futures	Sep 18	1.363	1.366	1.341	1.349s	-0.006	16:42	Q / C / O
Metals								Q / C / O
Gold	Dec 18	1203.0	1204.6	1201.4	1201.5	+1.5	23:25	Q / C / O
Silver	Sep 18	14.770	14.790	14.740	14.755	-0.011	23:25	Q / C / O
High Grade Copper	Sep 18	2.6870	2.6920	2.6795	2.6870	-0.0085	23:25	Q / C / O
Platinum	Oct 18	796.7	798.5	793.6	794.7	+1.7	23:23	Q / C / O
Palladium	Sep 18	903.20	905.50	900.70	905.00	-5.00	23:20	Q / C / O
Currencies								Q / C / O
British Pound	Sep 18	1.2917	1.2925	1.2913	1.2918	+0.0003	23:25	Q / C / O
Canadian Dollar	Sep 18	0.76730	0.76865	0.76700	0.76730	+0.00045	23:24	Q / C / O
Japanese Yen	Sep 18	0.909200	0.910400	0.906500	0.907050	-0.000250	23:25	Q / C / O
Swiss Franc	Sep 18	1.01740	1.01880	1.01740	1.01800	+0.00080	23:25	Q / C / O
Euro FX	Sep 18	1.15940	1.16040	1.15910	1.15915	-0.00030	23:25	Q / C / O
Australian Dollar	Sep 18	0.73660	0.73670	0.73460	0.73540	-0.00120	23:25	Q / C / O
Mexican Peso	Sep 18	0.052560	0.053130	0.052550	0.052800	+0.000080	23:25	Q / C / O
New Zealand Dollar	Sep 18	0.66940	0.67230	0.66920	0.67010	+0.00120	23:23	Q / C / O
South African Rand	Sep 18	0.069225	0.069325	0.069175	0.069300	+0.000050	22:55	Q / C / O
Brazilian Real	Sep 18	0.24565	0.24650	0.24305	0.24550	-0.00235	21:54	Q / C / O
Russian Ruble	Sep 18	0.014910	0.014915	0.014745	0.014825s	-0.000010	16:42	Q / C / O
Financials								Q / C / O
T-Bond	Sep 18	145-2	145-4	145-2	145-2	+0-2	23:25	Q / C / O
Ultra T-Bond	Sep 18	159-4	159-6	159-4	159-4	+0-2	23:19	Q / C / O
10-Year T-Note	Sep 18	120-4	120-4	120-4	120-4	+0-0	23:22	Q / C / O
5-Year T-Note	Sep 18	113-6	113-6	113-6	113-6	+0-0	23:24	Q / C / O
2-Year T-Note	Sep 18	105-6	105-6	105-6	105-6	+0-0	22:56	Q / C / O
30-Day Fed Funds	Oct 18	97.8600	97.8600	97.8550	97.8550	unch	23:02	Q / C / O
Eurodollar	Dec 18	97.4100	97.4150	97.4050	97.4100	+0.0050	22:56	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Sep 18	2853.00	2857.50	2846.25	2854.50	-7.25	23:25	Q / C / O
Nasdaq 100 E-Mini	Sep 18	7374.25	7389.00	7352.00	7379.50	-18.00	23:25	Q / C / O
Dow Indu 30 E-Mini	Sep 18	25733	25773	25677	25745	-62	23:25	Q / C / O
S&P Midcap E-Mini	Sep 18	2030.20	2031.80	2024.80	2030.20	-6.30	23:25	Q / C / O
S&P GSCI	Sep 18	454.15	456.15	453.30	454.05s	+1.75	16:42	Q / C / O
Softs								Q / C / O
Lumber	Sep 18	475.80	482.10	464.00	467.90s	-7.90	15:45	Q / C / O

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