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 August 23, 2019 23:26 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatDec 19471-2478-4465-6477-6s+6-017:20 Q / C / O 
CornDec 19371-0371-4365-4367-6s-3-217:20 Q / C / O 
SoybeanNov 19868-2872-0855-0856-4s-12-217:20 Q / C / O 
Soybean MealDec 19299.1300.8295.0295.4s-3.917:20 Q / C / O 
Soybean OilDec 1928.9229.0028.5328.70s-0.2017:20 Q / C / O 
OatsDec 19268-0268-0264-4267-0s+0-617:20 Q / C / O 
Rough RiceNov 1911.17511.32511.17511.280s+0.10517:20 Q / C / O 
Hard Red WheatDec 19404-0406-4399-2404-6s+0-417:20 Q / C / O 
Spring WheatDec 19513-2515-2511-6514-4s+1-016:43 Q / C / O 
CanolaNov 19453.10454.80449.60449.90s-3.2013:19 Q / C / O 
Meats  Q / C / O 
Live CattleOct 19100.950100.95098.62599.400s-1.70017:10 Q / C / O 
Feeder CattleOct 19135.250135.450130.975132.525s-2.95013:04 Q / C / O 
Lean HogsOct 1961.57561.60059.30059.300s-3.00017:09 Q / C / O 
Class III MilkSep 1917.2717.3117.1417.22s-0.0116:43 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIOct 1955.3555.6053.2454.17s-1.1816:44 Q / C / O 
ULSD NY HarborOct 191.84801.85281.80451.8235s-0.024916:46 Q / C / O 
Gasoline RBOBOct 191.54401.55001.50211.5270s-0.019216:40 Q / C / O 
Natural GasOct 192.1542.1702.1262.156s-0.00716:46 Q / C / O 
Crude Oil Brent (F)Oct 1960.0460.2858.3259.34s-0.5815:59 Q / C / O 
Ethanol FuturesOct 191.3161.3301.3161.320s-0.01916:40 Q / C / O 
Metals  Q / C / O 
GoldDec 191508.81540.31503.01537.6s+29.116:38 Q / C / O 
SilverSep 1917.03017.46516.96017.413s+0.37315:59 Q / C / O 
High Grade CopperDec 192.56702.58352.53202.5375s-0.028016:39 Q / C / O 
PlatinumOct 19860.0872.3852.5855.3s-6.615:58 Q / C / O 
PalladiumSep 191481.101485.301448.001454.30s-30.9015:58 Q / C / O 
Currencies  Q / C / O 
British PoundSep 191.22671.23071.22061.2298s+0.002915:59 Q / C / O 
Canadian DollarSep 190.752200.753500.749950.75250s+0.0003016:40 Q / C / O 
Japanese YenSep 190.9410500.9516000.9383500.951200s+0.00990015:59 Q / C / O 
Swiss FrancSep 191.018701.029201.014401.02840s+0.0096016:41 Q / C / O 
Euro FXSep 191.109751.117251.107001.11650s+0.0060015:59 Q / C / O 
Australian DollarSep 190.676400.678300.674100.67580s-0.0005016:41 Q / C / O 
Mexican PesoSep 190.0502200.0504100.0499400.050080s-0.00023015:59 Q / C / O 
New Zealand DollarSep 190.637500.641500.637200.63950s+0.0024015:59 Q / C / O 
South African RandSep 190.0654250.0661250.0651500.065175s-0.00025016:38 Q / C / O 
Brazilian RealSep 190.245200.246700.240800.24275s-0.0029015:59 Q / C / O 
Russian RubleSep 190.0151850.0152450.0150600.015100s-0.00008515:58 Q / C / O 
Financials  Q / C / O 
T-BondSep 19163-6165-6162-6165-4s+1-216:40 Q / C / O 
Ultra T-BondSep 19191-4195-2189-6194-6s+2-616:39 Q / C / O 
10-Year T-NoteSep 19130-2131-0129-6130-6s+0-416:44 Q / C / O 
5-Year T-NoteSep 19119-0119-4118-6119-2s+0-216:38 Q / C / O 
2-Year T-NoteSep 19107-4107-6107-4107-6s+0-016:38 Q / C / O 
30-Day Fed FundsOct 1998.140098.195098.130098.1850s+0.045015:59 Q / C / O 
EurodollarDec 1998.125098.225098.100098.2200s+0.085016:40 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniSep 192920.252936.752834.002855.50s-66.7515:59 Q / C / O 
Nasdaq 100 E-MiniSep 197705.757762.007447.757504.50s-206.7515:59 Q / C / O 
Dow Futures E-MiniSep 1926225263472549225670s-55516:40 Q / C / O 
S&P Midcap E-MiniSep 191887.301897.201831.001836.50s-52.2015:59 Q / C / O 
S&P GSCISep 19392.00396.00390.05393.30s-4.7516:45 Q / C / O 
Softs  Q / C / O 
LumberSep 19359.30366.30358.20359.90s+0.6016:47 Q / C / O 

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