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 07, 2020 19:02 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatSep 20501-2503-6490-4495-4s-5-613:19 Q / C / O 
CornDec 20323-4324-2320-0320-6s-3-013:19 Q / C / O 
SoybeanNov 20878-6879-4866-6867-4s-10-413:19 Q / C / O 
Soybean MealDec 20288.2289.0286.6286.8s-1.613:19 Q / C / O 
Soybean OilDec 2031.2831.4430.7030.75s-0.5313:19 Q / C / O 
OatsDec 20268-0268-0263-4264-4s-1-213:17 Q / C / O 
Rough RiceSep 2011.51511.58011.51011.525s+0.04513:18 Q / C / O 
Hard Red WheatSep 20417-0420-0409-6415-4s-1-613:19 Q / C / O 
Spring WheatSep 20495-4497-6491-0494-4s-1-413:29 Q / C / O 
CanolaNov 20489.60491.40488.90489.90s+0.1013:19 Q / C / O 
Meats  Q / C / O 
Live CattleOct 20107.000107.600106.250106.450s-0.52513:04 Q / C / O 
Feeder CattleSep 20145.700146.550144.975145.125s-0.75013:04 Q / C / O 
Lean HogsOct 2049.72551.85049.72550.975s+1.77513:04 Q / C / O 
Class III MilkAug 2019.9919.9919.3219.36s-0.4513:17 Q / C / O 
Energies  Q / C / O 
Crude Oil WTISep 2041.9742.2241.0641.22s-0.7315:59 Q / C / O 
ULSD NY HarborSep 201.25161.25621.21741.2199s-0.030015:59 Q / C / O 
Gasoline RBOBSep 201.23391.23781.19561.2076s-0.020515:59 Q / C / O 
Natural GasSep 202.1532.2562.1402.238s+0.07315:59 Q / C / O 
Crude Oil Brent (F)Dec 2045.8745.9445.0245.11s-0.7215:12 Q / C / O 
Ethanol FuturesSep 201.1101.1221.1101.120s-0.04013:14 Q / C / O 
Metals  Q / C / O 
GoldDec 202076.42089.22024.82028.0s-41.415:59 Q / C / O 
SilverSep 2029.02529.91527.43027.540s-0.86015:59 Q / C / O 
High Grade CopperSep 202.91802.91852.78302.7925s-0.118015:59 Q / C / O 
PlatinumOct 201023.01035.5963.1970.4s-43.515:59 Q / C / O 
PalladiumSep 202281.202292.002148.302176.60s-82.8015:59 Q / C / O 
Currencies  Q / C / O 
British PoundSep 201.31501.31501.30121.3055s-0.009815:59 Q / C / O 
Canadian DollarSep 200.751600.751700.746350.74715s-0.0054515:59 Q / C / O 
Japanese YenSep 200.9481000.9483500.9432000.944300s-0.00320015:59 Q / C / O 
Swiss FrancSep 201.101101.101101.093101.09600s-0.0038015:59 Q / C / O 
Euro FXSep 201.188801.189201.176401.17910s-0.0093015:59 Q / C / O 
Australian DollarSep 200.723700.724400.714500.71500s-0.0085015:59 Q / C / O 
Mexican PesoSep 200.0444100.0445300.0440400.044420s-0.00007015:59 Q / C / O 
New Zealand DollarSep 200.668700.669100.658900.65960s-0.0080015:59 Q / C / O 
South African RandSep 200.0571000.0571500.0563500.056525s-0.00052515:40 Q / C / O 
Brazilian RealSep 200.187750.188000.183700.18415s-0.0025515:57 Q / C / O 
Russian RubleSep 200.0135600.0135800.0134650.013510s-0.00005015:50 Q / C / O 
Financials  Q / C / O 
T-BondSep 20182-2182-6181-2181-4s-0-415:59 Q / C / O 
Ultra T-BondSep 20228-0229-2226-0226-4s-1-215:59 Q / C / O 
10-Year T-NoteSep 20140-0140-2139-6139-6s+0-015:59 Q / C / O 
5-Year T-NoteSep 20126-0126-0126-0126-0s+0-015:59 Q / C / O 
2-Year T-NoteSep 20110-2110-2110-2110-2s+0-015:59 Q / C / O 
30-Day Fed FundsOct 2099.935099.940099.930099.9350sunch15:54 Q / C / O 
EurodollarSep 2099.780099.785099.775099.7800s-0.005015:59 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniSep 203343.753347.753322.253344.75s+0.5015:59 Q / C / O 
Nasdaq 100 E-MiniSep 2011260.5011283.2511035.2511122.75s-138.5015:59 Q / C / O 
Dow Futures MiniSep 2027292273712710527333s+4815:59 Q / C / O 
S&P Midcap E-MiniSep 201910.001938.101899.301935.80s+24.2015:59 Q / C / O 
S&P GSCIAug 20345.90345.90343.95345.30s-5.2014:59 Q / C / O 
Softs  Q / C / O 
LumberSep 20649.40659.40630.00648.00s+6.4015:04 Q / C / O 

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