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 May 18, 2022 9:15 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatJul 221278-41280-01234-01239-4-38-009:04 Q / C / O 
CornJul 22800-6802-2787-0787-6-13-009:04 Q / C / O 
SoybeanJul 221678-01686-61672-21682-0+4-009:04 Q / C / O 
Soybean MealJul 22412.0417.8409.6415.5+3.709:04 Q / C / O 
Soybean OilJul 2283.4883.7281.0081.75-1.7409:04 Q / C / O 
OatsJul 22655-6655-6644-4645-0-8-609:04 Q / C / O 
Rough RiceJul 2217.12017.12016.71516.780-0.38509:04 Q / C / O 
Hard Red WheatJul 221368-01368-01322-61324-0-43-609:04 Q / C / O 
Spring WheatJul 221392-41394-61352-61354-0-39-409:04 Q / C / O 
CanolaNov 221093.001094.401054.101074.00-21.1009:04 Q / C / O 
Meats  Q / C / O 
Live CattleAug 22133.475133.475131.700132.175-1.30009:04 Q / C / O 
Feeder CattleAug 22166.525167.325164.600165.675-1.10009:04 Q / C / O 
Lean HogsJul 22106.900107.475104.500106.325-1.42509:04 Q / C / O 
Class III MilkJun 2224.6524.6524.5724.63+0.0409:02 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIJun 22113.66115.42112.28112.92+0.5209:04 Q / C / O 
ULSD NY HarborJul 223.70653.73443.66733.6778-0.015009:04 Q / C / O 
Gasoline RBOBJul 223.79643.81763.72733.7360-0.040309:04 Q / C / O 
Natural GasJul 228.4108.6408.2538.479+0.08509:04 Q / C / O 
Crude Oil Brent (F)Jul 22112.89114.13111.62112.13+0.2009:04 Q / C / O 
Ethanol FuturesJun 222.1602.1602.1602.160sunch16:39 Q / C / O 
Metals  Q / C / O 
GoldJun 221813.21818.71805.01810.3-8.609:04 Q / C / O 
SilverJul 2221.66521.75021.38021.465-0.28509:04 Q / C / O 
High Grade CopperJul 224.22954.24804.19154.2105-0.028509:04 Q / C / O 
PlatinumJul 22942.7957.3927.6930.9-12.509:04 Q / C / O 
PalladiumJun 222033.502100.002007.002031.50-0.7009:03 Q / C / O 
Currencies  Q / C / O 
British PoundJun 221.24931.25031.23721.2389-0.009209:04 Q / C / O 
Canadian DollarJun 220.780650.781450.778000.77885-0.0005509:04 Q / C / O 
Japanese YenJun 220.7734500.7788000.7726000.778050+0.00475009:04 Q / C / O 
Swiss FrancJun 221.007401.008801.002601.00570-0.0017009:04 Q / C / O 
Euro FXJun 221.056001.057501.050551.05235-0.0032509:04 Q / C / O 
Australian DollarJun 220.703150.704900.699850.70045-0.0012009:04 Q / C / O 
Mexican PesoJun 220.0498900.0500700.0497600.049860+0.00003009:04 Q / C / O 
New Zealand DollarJun 220.635850.636750.633600.63390-0.0010509:04 Q / C / O 
South African RandJun 220.0625750.0627750.0623000.062525+0.00005009:04 Q / C / O 
Brazilian RealJun 220.201300.202350.200450.20110-0.0005509:04 Q / C / O 
Russian RubleJun 220.0141100.0144000.0140900.014400+0.00031008:38 Q / C / O 
Financials  Q / C / O 
30-Year T-BondJun 22138-2139-0137-6138-6+0-209:04 Q / C / O 
Ultra T-BondJun 22153-0154-0152-2154-0+0-409:04 Q / C / O 
10-Year T-NoteJun 22118-4119-0118-4118-6+0-009:04 Q / C / O 
5-Year T-NoteJun 22112-4112-4112-2112-4+0-009:04 Q / C / O 
2-Year T-NoteJun 22105-4105-4105-2105-4+0-009:04 Q / C / O 
30-Day Fed FundsJul 2298.570098.575098.555098.5650+0.005008:49 Q / C / O 
3-Month EurodollarDec 2296.795096.825096.770096.8150+0.025009:02 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniJun 224091.254095.004012.004019.75-65.0009:04 Q / C / O 
Nasdaq 100 E-MiniJun 2212572.0012594.0012289.7512327.50-232.7509:04 Q / C / O 
Dow Futures MiniJun 2232629326513211532141-44009:04 Q / C / O 
S&P Midcap E-MiniJun 222491.902493.402443.402456.10-30.7009:04 Q / C / O 
S&P GSCIJun 22769.55769.55769.55769.55-1.9508:39 Q / C / O 
Softs  Q / C / O 
LumberJul 22778.90778.90755.00755.40-32.6009:04 Q / C / O 

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