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 September 25, 2020 4:42 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatDec 20552-2552-4546-6550-4+0-604:32 Q / C / O 
CornDec 20363-2367-4363-0367-0+3-404:32 Q / C / O 
SoybeanNov 20999-01003-4998-01002-0+2-004:32 Q / C / O 
Soybean MealDec 20336.0337.3334.5335.3-1.204:31 Q / C / O 
Soybean OilDec 2032.4132.6732.2232.61+0.2004:32 Q / C / O 
OatsDec 20286-4286-6283-4285-6unch04:13 Q / C / O 
Rough RiceNov 2012.55012.58012.55012.565+0.00520:53 Q / C / O 
Hard Red WheatDec 20484-4486-0481-2485-2+2-204:31 Q / C / O 
Spring WheatDec 20533-0535-0529-0535-0+0-203:20 Q / C / O 
CanolaNov 20511.00512.30510.40512.30+1.3004:16 Q / C / O 
Meats  Q / C / O 
Live CattleDec 20111.275112.575110.975112.275s+1.07520:26 Q / C / O 
Feeder CattleNov 20141.650142.700141.350142.350s+0.70020:26 Q / C / O 
Lean HogsDec 2063.77564.47563.05063.275s-1.07520:26 Q / C / O 
Class III MilkOct 2018.2818.3818.2818.38+0.2302:34 Q / C / O 
Energies  Q / C / O 
Crude Oil WTINov 2040.1540.6440.1340.43+0.1204:32 Q / C / O 
ULSD NY HarborNov 201.12011.13721.12011.1328+0.006404:31 Q / C / O 
Gasoline RBOBNov 201.16901.18231.16801.1772+0.004004:31 Q / C / O 
Natural GasNov 202.8652.9182.8362.897-0.00204:32 Q / C / O 
Crude Oil Brent (F)Dec 2042.2742.8142.2742.60+0.1404:31 Q / C / O 
Ethanol FuturesNov 201.3001.3201.3001.320+0.03004:25 Q / C / O 
Metals  Q / C / O 
GoldDec 201872.71879.31865.61874.3-2.604:32 Q / C / O 
SilverDec 2023.24023.41522.90523.250+0.05404:32 Q / C / O 
High Grade CopperDec 202.96502.99502.96402.9705+0.002504:32 Q / C / O 
PlatinumOct 20843.1859.3841.1850.8+12.804:31 Q / C / O 
PalladiumDec 202230.302246.802228.302236.00+9.1004:13 Q / C / O 
Currencies  Q / C / O 
British PoundDec 201.27521.28111.27491.2754+0.000804:32 Q / C / O 
Canadian DollarDec 200.748650.749850.748300.74855-0.0005504:31 Q / C / O 
Japanese YenDec 200.9495000.9510000.9482500.949500+0.00005004:32 Q / C / O 
Swiss FrancDec 201.081601.083301.080101.08040-0.0014004:32 Q / C / O 
Euro FXDec 201.168751.170401.166451.16710-0.0014504:32 Q / C / O 
Australian DollarDec 200.704700.708800.704600.70650+0.0013004:32 Q / C / O 
Mexican PesoDec 200.0447600.0450700.0446600.044690-0.00012004:32 Q / C / O 
New Zealand DollarDec 200.654400.659200.654100.65710+0.0023004:31 Q / C / O 
South African RandDec 200.0584500.0589250.0584250.058500-0.00005004:31 Q / C / O 
Brazilian RealOct 200.181000.181650.181000.18110-0.0001504:23 Q / C / O 
Russian RubleDec 200.0128650.0129350.0128300.012830-0.00002504:31 Q / C / O 
Financials  Q / C / O 
T-BondDec 20176-6177-0176-4177-0+0-004:31 Q / C / O 
Ultra T-BondDec 20223-4224-0223-0224-0+0-204:31 Q / C / O 
10-Year T-NoteDec 20139-4139-4139-2139-4+0-004:32 Q / C / O 
5-Year T-NoteDec 20126-0126-0125-6126-0+0-004:31 Q / C / O 
2-Year T-NoteDec 20110-2110-2110-2110-2unch04:31 Q / C / O 
30-Day Fed FundsOct 2099.920099.920099.920099.9200unch04:23 Q / C / O 
EurodollarDec 2099.730099.735099.730099.7350unch03:35 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniDec 203243.503258.753232.503234.25-3.7504:32 Q / C / O 
Nasdaq 100 E-MiniDec 2010914.2510976.5010856.2510872.50-19.2504:32 Q / C / O 
Dow Futures MiniDec 2026772268822668026688-2704:32 Q / C / O 
S&P Midcap E-MiniDec 201790.701799.901784.101784.30-1.1004:31 Q / C / O 
S&P GSCIOct 20348.10348.80345.05348.10s+0.8517:57 Q / C / O 
Softs  Q / C / O 
LumberNov 20636.50636.60578.60578.60s-29.0020:26 Q / C / O 

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