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:
QuoteChartOption

Grains - Meats - Energies - Metals - Currencies -Financials - Indices - SoftsFutures prices as of December 13, 2018 21:43 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Mar 19	536-0	538-0	532-6	533-2	-2-6	20:33	Q / C / O
Corn	Mar 19	383-6	384-0	383-0	383-4	-0-6	20:32	Q / C / O
Soybeans	Jan 19	907-2	907-6	902-2	903-0	-4-0	20:33	Q / C / O
Soybean Meal	Mar 19	312.9	313.5	311.8	311.9	-1.0	20:32	Q / C / O
Soybean Oil	Mar 19	29.09	29.09	28.85	28.89	-0.20	20:33	Q / C / O
Oats	Mar 19	293-6	294-0	292-4	292-4	-1-0	19:44	Q / C / O
Rough Rice	Jan 19	10.450	10.460	10.445	10.445	-0.005	19:07	Q / C / O
Hard Red Wheat	Mar 19	520-0	522-0	517-6	518-0	-2-0	20:28	Q / C / O
Spring Wheat	Mar 19	587-0	587-6	585-6	586-0	-2-2	20:28	Q / C / O
Canola	Mar 19	489.10	489.10	487.70	488.10	-1.40	19:10	Q / C / O

Meats								Q / C / O
Live Cattle	Feb 19	123.000	123.275	122.675	122.850s	-0.050	13:04	Q / C / O
Feeder Cattle	Jan 19	147.650	148.675	147.650	147.975s	+0.400	13:04	Q / C / O
Lean Hogs	Feb 19	65.375	65.700	64.100	64.825s	-0.875	13:04	Q / C / O
Class III Milk	Jan 19	14.20	14.20	14.20	14.20	+0.01	17:34	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Jan 19	52.83	52.95	52.30	52.38	-0.20	20:33	Q / C / O
ULSD NY Harbor	Jan 19	1.8838	1.8842	1.8672	1.8681	-0.0084	20:33	Q / C / O
Gasoline RBOB	Jan 19	1.4801	1.4828	1.4672	1.4675	-0.0107	20:32	Q / C / O
Natural Gas	Jan 19	4.073	4.094	4.060	4.070	-0.054	20:33	Q / C / O
Crude Oil Brent (F)	Feb 19	61.66	61.75	61.00	61.05	-0.40	20:33	Q / C / O
Ethanol Futures	Jan 19	1.259	1.269	1.246	1.250s	-0.005	16:43	Q / C / O
Metals								Q / C / O
Gold	Feb 19	1246.2	1247.3	1245.9	1246.3	-1.1	20:33	Q / C / O
Silver	Mar 19	14.830	14.850	14.770	14.780	-0.075	20:33	Q / C / O
High Grade Copper	Mar 19	2.7680	2.7700	2.7515	2.7540	-0.0130	20:33	Q / C / O
Platinum	Jan 19	796.4	797.6	795.2	795.6	-1.9	20:31	Q / C / O
Palladium	Mar 19	1192.70	1192.70	1185.90	1186.00	-4.70	20:25	Q / C / O
Currencies								Q / C / O
British Pound	Dec 18	1.2659	1.2664	1.2623	1.2627	-0.0035	20:33	Q / C / O
Canadian Dollar	Dec 18	0.74895	0.74920	0.74780	0.74790	-0.00090	20:32	Q / C / O
Japanese Yen	Dec 18	0.880200	0.881700	0.880000	0.881250	+0.000850	20:33	Q / C / O
Swiss Franc	Dec 18	1.00630	1.00680	1.00600	1.00600	-0.00080	20:32	Q / C / O
Euro FX	Dec 18	1.13590	1.13660	1.13560	1.13580	-0.00095	20:30	Q / C / O
Australian Dollar	Dec 18	0.72230	0.72290	0.71790	0.71860	-0.00400	20:31	Q / C / O
Mexican Peso	Dec 18	0.049210	0.049310	0.049180	0.049190	-0.000040	20:25	Q / C / O
New Zealand Dollar	Dec 18	0.68570	0.68620	0.67920	0.68000	-0.00600	20:32	Q / C / O
South African Rand	Mar 19	0.070175	0.070275	0.069500	0.069700s	-0.000375	16:41	Q / C / O
Brazilian Real	Jan 19	0.26040	0.26050	0.25635	0.25740s	-0.00240	16:43	Q / C / O
Russian Ruble	Dec 18	0.015000	0.015000	0.014980	0.014980	-0.000115	19:52	Q / C / O
Financials								Q / C / O
T-Bond	Mar 19	142-2	142-6	142-2	142-6	+0-2	20:33	Q / C / O
Ultra T-Bond	Mar 19	156-4	157-0	156-4	157-0	+0-2	20:33	Q / C / O
10-Year T-Note	Mar 19	120-0	120-2	120-0	120-2	+0-0	20:33	Q / C / O
5-Year T-Note	Mar 19	113-2	113-4	113-2	113-4	+0-0	20:32	Q / C / O
2-Year T-Note	Mar 19	105-4	105-4	105-4	105-4	+0-0	20:33	Q / C / O
30-Day Fed Funds	Jan 19	97.6150	97.6150	97.6150	97.6150	unch	19:17	Q / C / O
Eurodollar	Dec 19	97.0600	97.0850	97.0600	97.0850	+0.0200	20:33	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Dec 18	2646.50	2648.75	2623.50	2629.00	-16.50	20:33	Q / C / O
Nasdaq 100 E-Mini	Dec 18	6752.00	6760.75	6680.00	6696.75	-55.25	20:33	Q / C / O
Dow Indu 30 E-Mini	Dec 18	24586	24610	24378	24430	-141	20:33	Q / C / O
S&P Midcap E-Mini	Dec 18	1756.40	1757.70	1741.90	1743.10	-15.10	20:17	Q / C / O
S&P GSCI	Dec 18	410.90	414.90	405.65	412.25s	+4.80	13:40	Q / C / O
Softs								Q / C / O
Lumber	Jan 19	323.30	326.00	318.30	323.20s	+1.00	15:58	Q / C / O

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