Ag Markets | Commodity Futures

Farms.com Home › Markets Ag Markets	Risk Management Recommendations Enter Symbol: QuoteChartOption
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 - SoftsFutures prices as of August 23, 2019 23:26 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Dec 19	471-2	478-4	465-6	477-6s	+6-0	17:20	Q / C / O
Corn	Dec 19	371-0	371-4	365-4	367-6s	-3-2	17:20	Q / C / O
Soybean	Nov 19	868-2	872-0	855-0	856-4s	-12-2	17:20	Q / C / O
Soybean Meal	Dec 19	299.1	300.8	295.0	295.4s	-3.9	17:20	Q / C / O
Soybean Oil	Dec 19	28.92	29.00	28.53	28.70s	-0.20	17:20	Q / C / O
Oats	Dec 19	268-0	268-0	264-4	267-0s	+0-6	17:20	Q / C / O
Rough Rice	Nov 19	11.175	11.325	11.175	11.280s	+0.105	17:20	Q / C / O
Hard Red Wheat	Dec 19	404-0	406-4	399-2	404-6s	+0-4	17:20	Q / C / O
Spring Wheat	Dec 19	513-2	515-2	511-6	514-4s	+1-0	16:43	Q / C / O
Canola	Nov 19	453.10	454.80	449.60	449.90s	-3.20	13:19	Q / C / O

Meats								Q / C / O
Live Cattle	Oct 19	100.950	100.950	98.625	99.400s	-1.700	17:10	Q / C / O
Feeder Cattle	Oct 19	135.250	135.450	130.975	132.525s	-2.950	13:04	Q / C / O
Lean Hogs	Oct 19	61.575	61.600	59.300	59.300s	-3.000	17:09	Q / C / O
Class III Milk	Sep 19	17.27	17.31	17.14	17.22s	-0.01	16:43	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Oct 19	55.35	55.60	53.24	54.17s	-1.18	16:44	Q / C / O
ULSD NY Harbor	Oct 19	1.8480	1.8528	1.8045	1.8235s	-0.0249	16:46	Q / C / O
Gasoline RBOB	Oct 19	1.5440	1.5500	1.5021	1.5270s	-0.0192	16:40	Q / C / O
Natural Gas	Oct 19	2.154	2.170	2.126	2.156s	-0.007	16:46	Q / C / O
Crude Oil Brent (F)	Oct 19	60.04	60.28	58.32	59.34s	-0.58	15:59	Q / C / O
Ethanol Futures	Oct 19	1.316	1.330	1.316	1.320s	-0.019	16:40	Q / C / O
Metals								Q / C / O
Gold	Dec 19	1508.8	1540.3	1503.0	1537.6s	+29.1	16:38	Q / C / O
Silver	Sep 19	17.030	17.465	16.960	17.413s	+0.373	15:59	Q / C / O
High Grade Copper	Dec 19	2.5670	2.5835	2.5320	2.5375s	-0.0280	16:39	Q / C / O
Platinum	Oct 19	860.0	872.3	852.5	855.3s	-6.6	15:58	Q / C / O
Palladium	Sep 19	1481.10	1485.30	1448.00	1454.30s	-30.90	15:58	Q / C / O
Currencies								Q / C / O
British Pound	Sep 19	1.2267	1.2307	1.2206	1.2298s	+0.0029	15:59	Q / C / O
Canadian Dollar	Sep 19	0.75220	0.75350	0.74995	0.75250s	+0.00030	16:40	Q / C / O
Japanese Yen	Sep 19	0.941050	0.951600	0.938350	0.951200s	+0.009900	15:59	Q / C / O
Swiss Franc	Sep 19	1.01870	1.02920	1.01440	1.02840s	+0.00960	16:41	Q / C / O
Euro FX	Sep 19	1.10975	1.11725	1.10700	1.11650s	+0.00600	15:59	Q / C / O
Australian Dollar	Sep 19	0.67640	0.67830	0.67410	0.67580s	-0.00050	16:41	Q / C / O
Mexican Peso	Sep 19	0.050220	0.050410	0.049940	0.050080s	-0.000230	15:59	Q / C / O
New Zealand Dollar	Sep 19	0.63750	0.64150	0.63720	0.63950s	+0.00240	15:59	Q / C / O
South African Rand	Sep 19	0.065425	0.066125	0.065150	0.065175s	-0.000250	16:38	Q / C / O
Brazilian Real	Sep 19	0.24520	0.24670	0.24080	0.24275s	-0.00290	15:59	Q / C / O
Russian Ruble	Sep 19	0.015185	0.015245	0.015060	0.015100s	-0.000085	15:58	Q / C / O
Financials								Q / C / O
T-Bond	Sep 19	163-6	165-6	162-6	165-4s	+1-2	16:40	Q / C / O
Ultra T-Bond	Sep 19	191-4	195-2	189-6	194-6s	+2-6	16:39	Q / C / O
10-Year T-Note	Sep 19	130-2	131-0	129-6	130-6s	+0-4	16:44	Q / C / O
5-Year T-Note	Sep 19	119-0	119-4	118-6	119-2s	+0-2	16:38	Q / C / O
2-Year T-Note	Sep 19	107-4	107-6	107-4	107-6s	+0-0	16:38	Q / C / O
30-Day Fed Funds	Oct 19	98.1400	98.1950	98.1300	98.1850s	+0.0450	15:59	Q / C / O
Eurodollar	Dec 19	98.1250	98.2250	98.1000	98.2200s	+0.0850	16:40	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Sep 19	2920.25	2936.75	2834.00	2855.50s	-66.75	15:59	Q / C / O
Nasdaq 100 E-Mini	Sep 19	7705.75	7762.00	7447.75	7504.50s	-206.75	15:59	Q / C / O
Dow Futures E-Mini	Sep 19	26225	26347	25492	25670s	-555	16:40	Q / C / O
S&P Midcap E-Mini	Sep 19	1887.30	1897.20	1831.00	1836.50s	-52.20	15:59	Q / C / O
S&P GSCI	Sep 19	392.00	396.00	390.05	393.30s	-4.75	16:45	Q / C / O
Softs								Q / C / O
Lumber	Sep 19	359.30	366.30	358.20	359.90s	+0.60	16:47	Q / C / O

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