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 January 26, 2020 19:45 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatMar 20581-6581-6569-4573-4s-7-017:20 Q / C / O 
CornMar 20393-2393-2386-4387-2s-6-417:20 Q / C / O 
SoybeanMar 20909-2909-2900-6902-0s-7-417:20 Q / C / O 
Soybean MealMar 20298.5300.5297.6298.3s-0.617:20 Q / C / O 
Soybean OilMar 2032.5432.5431.8632.02s-0.4617:20 Q / C / O 
OatsMar 20315-4316-6303-0303-2s-13-217:20 Q / C / O 
Rough RiceMar 2013.58013.65513.53013.585s-0.04017:20 Q / C / O 
Hard Red WheatMar 20492-4493-0483-6486-0s-6-217:20 Q / C / O 
Spring WheatMar 20555-6555-6545-0547-4s-8-216:41 Q / C / O 
CanolaMar 20473.10473.10468.10469.50s-3.6017:00 Q / C / O 
Meats  Q / C / O 
Live CattleApr 20124.200124.475123.350124.300s+0.12516:02 Q / C / O 
Feeder CattleMar 20140.350141.125139.200139.675s-0.85016:02 Q / C / O 
Lean HogsApr 2075.35075.35072.82573.450s-1.90016:02 Q / C / O 
Class III MilkFeb 2017.9117.9717.8717.97-0.0317:28 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIMar 2053.7053.7152.1552.98-1.2118:35 Q / C / O 
ULSD NY HarborMar 201.72791.73051.69451.7062-0.031218:34 Q / C / O 
Gasoline RBOBMar 201.51151.51971.47851.5008-0.025118:34 Q / C / O 
Natural GasMar 201.9101.9531.9001.940+0.07018:35 Q / C / O 
Crude Oil Brent (F)Mar 2060.2860.4958.7759.49-1.2018:34 Q / C / O 
Ethanol FuturesMar 201.3421.3621.3351.335s-0.01916:37 Q / C / O 
Metals  Q / C / O 
GoldFeb 201580.51588.41576.71578.1+6.218:35 Q / C / O 
SilverMar 2018.26018.37518.18018.215+0.10218:35 Q / C / O 
High Grade CopperMar 202.66752.67302.63052.6375-0.046518:35 Q / C / O 
PlatinumApr 201016.41016.41000.41002.5-8.118:35 Q / C / O 
PalladiumMar 202324.202326.202254.102271.50-44.8018:35 Q / C / O 
Currencies  Q / C / O 
British PoundMar 201.30971.30971.30801.3089-0.001118:35 Q / C / O 
Canadian DollarMar 200.760400.760500.759650.76035-0.0006018:35 Q / C / O 
Japanese YenMar 200.0092040.0092200.0091960.009196+0.00001918:35 Q / C / O 
Swiss FrancMar 201.034001.035301.033401.03400+0.0003018:35 Q / C / O 
Euro FXMar 201.106251.106801.105751.10655+0.0002018:35 Q / C / O 
Australian DollarMar 200.682300.682300.680700.68210-0.0008018:35 Q / C / O 
Mexican PesoMar 200.0526900.0527200.0526200.052690-0.00012018:31 Q / C / O 
New Zealand DollarMar 200.660000.660200.657500.65910-0.0024018:35 Q / C / O 
South African RandMar 200.0703000.0710000.0687250.068750-0.00015018:15 Q / C / O 
Brazilian RealFeb 200.238350.238350.238200.23820-0.0005517:21 Q / C / O 
Russian RubleMar 200.0160050.0160050.0159350.015950-0.00005518:12 Q / C / O 
Financials  Q / C / O 
T-BondMar 20161-2162-0161-2161-2+0-418:35 Q / C / O 
Ultra T-BondMar 20190-6192-0190-6190-6+1-018:35 Q / C / O 
10-Year T-NoteMar 20130-4130-6130-4130-4+0-218:35 Q / C / O 
5-Year T-NoteMar 20119-4119-6119-4119-4+0-018:35 Q / C / O 
2-Year T-NoteMar 20107-6108-0107-6107-6+0-018:34 Q / C / O 
30-Day Fed FundsFeb 2098.425098.425098.425098.4250+0.005018:27 Q / C / O 
EurodollarMar 2098.290098.310098.290098.2950+0.005018:34 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniMar 203269.753269.753252.253264.50-29.0018:35 Q / C / O 
Nasdaq 100 E-MiniMar 209077.009077.008994.009031.75-112.7518:35 Q / C / O 
Dow Futures MiniMar 2028720287232860528691-24218:35 Q / C / O 
S&P Midcap E-MiniMar 202059.702059.702039.502046.10-19.0018:29 Q / C / O 
S&P GSCIFeb 20409.00409.00405.25405.70s-7.9016:38 Q / C / O 
Softs  Q / C / O 
LumberMar 20425.30432.30425.30426.20s+0.2016:02 Q / C / O 

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