Corn
374-6s
Home
News
News
Farm Equipment News
Crop News
Livestock News
Swine News
Expert Commentary
Ag Industry News
Innovation & Technology
Corn Report
Canola Report
Pulse Report
Markets
Videos
Chat
Farm Equipment
Classifieds
Canada East
Canada West
USA
SIGN IN
Login
Sign-Up
Farms.com Home
›
Markets
Ag Markets
Risk Management Recommendations
Enter Symbol:
Quote
Chart
Option
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 February 16, 2019 14:22 CDT
Contract
Month
Open
High
Low
Last
Change
Time
Links
Grains
Q
/
C
/
O
Wheat
May 19
511-2
512-2
503-0
507-0s
-3-4
16:37
Q
/
C
/
O
Corn
Mar 19
374-6
376-4
373-0
374-6s
unch
16:37
Q
/
C
/
O
Soybean
Mar 19
905-2
909-6
901-2
907-4s
+4-0
16:36
Q
/
C
/
O
Soybean Meal
May 19
310.1
311.6
309.5
310.5s
+0.9
16:37
Q
/
C
/
O
Soybean Oil
May 19
30.18
30.39
30.01
30.28s
+0.05
16:36
Q
/
C
/
O
Oats
Mar 19
281-0
281-6
275-0
275-6s
-6-2
16:36
Q
/
C
/
O
Rough Rice
May 19
10.310
10.310
10.080
10.090s
-0.215
16:37
Q
/
C
/
O
Hard Red Wheat
May 19
490-0
491-2
479-4
484-4s
-3-6
16:37
Q
/
C
/
O
Spring Wheat
May 19
568-0
570-0
565-0
567-0s
-0-6
16:41
Q
/
C
/
O
Canola
May 19
487.20
488.50
484.10
484.80s
-2.40
17:00
Q
/
C
/
O
Meats
Q
/
C
/
O
Live Cattle
Apr 19
127.500
127.625
126.750
127.175s
-0.200
16:37
Q
/
C
/
O
Feeder Cattle
Mar 19
144.100
144.225
141.950
142.600s
-1.475
16:37
Q
/
C
/
O
Lean Hogs
Apr 19
58.700
60.275
58.125
59.525s
+0.825
16:37
Q
/
C
/
O
Class III Milk
Mar 19
14.57
14.64
14.42
14.53s
-0.03
16:37
Q
/
C
/
O
Energies
Q
/
C
/
O
Crude Oil WTI
Apr 19
54.86
56.26
54.62
55.98s
+1.19
17:03
Q
/
C
/
O
ULSD NY Harbor
Apr 19
1.9695
2.0205
1.9686
2.0167s
+0.0493
17:01
Q
/
C
/
O
Gasoline RBOB
Apr 19
1.6861
1.7424
1.6800
1.7382s
+0.0544
17:01
Q
/
C
/
O
Natural Gas
Apr 19
2.611
2.663
2.589
2.656s
+0.046
17:01
Q
/
C
/
O
Crude Oil Brent (F)
Apr 19
64.61
66.40
64.43
66.25s
+1.68
17:01
Q
/
C
/
O
Ethanol Futures
Mar 19
1.326
1.332
1.316
1.329s
+0.003
16:36
Q
/
C
/
O
Metals
Q
/
C
/
O
Gold
Apr 19
1315.5
1325.8
1314.3
1322.1s
+8.2
17:01
Q
/
C
/
O
Silver
Mar 19
15.590
15.775
15.525
15.743s
+0.215
17:01
Q
/
C
/
O
High Grade Copper
Mar 19
2.7710
2.8215
2.7515
2.7985s
+0.0245
17:01
Q
/
C
/
O
Platinum
Apr 19
789.4
809.5
785.1
806.9s
+17.7
17:00
Q
/
C
/
O
Palladium
Mar 19
1393.40
1412.50
1384.60
1407.20s
+21.30
17:00
Q
/
C
/
O
Currencies
Q
/
C
/
O
British Pound
Mar 19
1.2815
1.2916
1.2803
1.2905s
+0.0086
16:37
Q
/
C
/
O
Canadian Dollar
Mar 19
0.75265
0.75565
0.75165
0.75515s
+0.00175
16:36
Q
/
C
/
O
Japanese Yen
Mar 19
0.906900
0.909000
0.905750
0.907300s
+0.000200
16:37
Q
/
C
/
O
Swiss Franc
Mar 19
0.99750
0.99810
0.99380
0.99780s
-0.00010
16:37
Q
/
C
/
O
Euro FX
Mar 19
1.13200
1.13335
1.12610
1.13220s
-0.00065
16:37
Q
/
C
/
O
Australian Dollar
Mar 19
0.71050
0.71520
0.70830
0.71430s
+0.00340
16:37
Q
/
C
/
O
Mexican Peso
Mar 19
0.051660
0.051820
0.051270
0.051660s
unch
16:36
Q
/
C
/
O
New Zealand Dollar
Mar 19
0.68370
0.68780
0.68140
0.68680s
+0.00230
16:38
Q
/
C
/
O
South African Rand
Mar 19
0.070500
0.070925
0.070175
0.070675s
+0.000175
16:36
Q
/
C
/
O
Brazilian Real
Mar 19
0.26750
0.27050
0.26750
0.26940s
+0.00190
16:37
Q
/
C
/
O
Russian Ruble
Mar 19
0.014935
0.015035
0.014900
0.015020s
+0.000085
16:37
Q
/
C
/
O
Financials
Q
/
C
/
O
T-Bond
Mar 19
146-4
146-6
146-0
146-4s
+0-0
16:36
Q
/
C
/
O
Ultra T-Bond
Mar 19
161-2
161-6
160-4
161-2s
+0-2
16:37
Q
/
C
/
O
10-Year T-Note
Mar 19
122-0
122-2
121-6
122-0s
+0-0
16:38
Q
/
C
/
O
5-Year T-Note
Mar 19
114-4
114-4
114-2
114-4s
+0-0
16:37
Q
/
C
/
O
2-Year T-Note
Mar 19
106-0
106-0
106-0
106-0s
+0-0
16:36
Q
/
C
/
O
30-Day Fed Funds
Apr 19
97.6050
97.6050
97.6000
97.6050s
unch
16:37
Q
/
C
/
O
Eurodollar
Dec 19
97.3400
97.3400
97.3150
97.3200s
-0.0150
16:37
Q
/
C
/
O
Indices
Q
/
C
/
O
S&P 500 E-Mini
Mar 19
2741.25
2778.50
2729.00
2777.00s
+33.50
16:37
Q
/
C
/
O
Nasdaq 100 E-Mini
Mar 19
7017.50
7095.25
6975.25
7063.75s
+44.00
16:37
Q
/
C
/
O
Dow Indu 30 E-Mini
Mar 19
25407
25907
25275
25888s
+461
16:37
Q
/
C
/
O
S&P Midcap E-Mini
Mar 19
1889.20
1917.00
1881.40
1915.10s
+22.80
16:37
Q
/
C
/
O
S&P GSCI
Mar 19
417.90
423.95
417.90
423.65s
+7.25
16:37
Q
/
C
/
O
Softs
Q
/
C
/
O
Lumber
Mar 19
416.30
418.00
408.30
408.30s
-15.00
16:37
Q
/
C
/
O
Grains
-
Meats
-
Energies
-
Metals
-
Currencies
-
Financials
-
Indices
-
Softs
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:
Quote
Chart
Option
Farms.com Home
›
Markets
Risk Management Recommendations
Ag Markets