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 August 21, 2018 3:53 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Dec 18	564-6	564-6	555-6	556-2	-6-2	03:42	Q / C / O
Corn	Dec 18	377-2	378-2	374-6	374-6	-1-6	03:38	Q / C / O
Soybeans	Nov 18	887-4	892-4	886-4	890-0	-3-2	03:42	Q / C / O
Soybean Meal	Dec 18	330.0	330.8	329.1	330.1	-0.5	03:39	Q / C / O
Soybean Oil	Dec 18	28.79	28.92	28.61	28.90	+0.02	03:43	Q / C / O
Oats	Dec 18	268-0	268-0	266-0	266-0	-2-4	03:31	Q / C / O
Rough Rice	Nov 18	10.490	10.630	10.175	10.410s	-0.115	16:42	Q / C / O
Hard Red Wheat	Dec 18	579-0	579-0	570-2	570-4	-4-2	03:40	Q / C / O
Spring Wheat	Dec 18	612-2	613-6	610-0	610-0	-2-0	03:30	Q / C / O
Canola	Nov 18	511.40	511.50	509.10	509.80	-2.10	03:40	Q / C / O

Meats								Q / C / O
Live Cattle	Oct 18	110.875	111.075	110.275	110.450s	-0.425	16:42	Q / C / O
Feeder Cattle	Oct 18	150.750	152.350	150.750	151.275s	-0.575	16:42	Q / C / O
Lean Hogs	Oct 18	59.150	59.500	55.975	56.475s	-2.125	16:42	Q / C / O
Class III Milk	Sep 18	15.75	15.79	15.75	15.79	+0.10	03:34	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Oct 18	65.44	65.65	65.34	65.46	+0.04	03:43	Q / C / O
ULSD NY Harbor	Sep 18	2.1139	2.1209	2.1096	2.1180	+0.0042	03:42	Q / C / O
Gasoline RBOB	Oct 18	1.9044	1.9181	1.9044	1.9167	+0.0058	03:42	Q / C / O
Natural Gas	Oct 18	2.944	2.970	2.944	2.964	+0.032	03:43	Q / C / O
Crude Oil Brent (F)	Dec 18	72.60	72.82	72.49	72.70	+0.07	03:30	Q / C / O
Ethanol Futures	Sep 18	1.363	1.363	1.363	1.363	+0.008	03:27	Q / C / O
Metals								Q / C / O
Gold	Dec 18	1197.3	1203.1	1197.2	1200.9	+6.3	03:42	Q / C / O
Silver	Sep 18	14.735	14.810	14.730	14.785	+0.115	03:39	Q / C / O
High Grade Copper	Sep 18	2.6645	2.6905	2.6640	2.6875	+0.0190	03:42	Q / C / O
Platinum	Oct 18	795.9	801.1	794.9	801.0	+7.1	03:42	Q / C / O
Palladium	Sep 18	898.70	905.00	898.20	902.10	+3.40	03:36	Q / C / O
Currencies								Q / C / O
British Pound	Sep 18	1.2808	1.2859	1.2806	1.2835	+0.0038	03:42	Q / C / O
Canadian Dollar	Sep 18	0.76735	0.76845	0.76680	0.76805	+0.00155	03:43	Q / C / O
Japanese Yen	Sep 18	0.910400	0.912650	0.909000	0.909150	+0.000200	03:42	Q / C / O
Swiss Franc	Sep 18	1.01110	1.01570	1.01110	1.01490	+0.00460	03:43	Q / C / O
Euro FX	Sep 18	1.15100	1.15645	1.15070	1.15475	+0.00575	03:43	Q / C / O
Australian Dollar	Sep 18	0.73420	0.73630	0.73340	0.73600	+0.00320	03:43	Q / C / O
Mexican Peso	Sep 18	0.052410	0.052700	0.052370	0.052690	+0.000390	03:43	Q / C / O
New Zealand Dollar	Sep 18	0.66460	0.66750	0.66360	0.66690	+0.00390	03:41	Q / C / O
South African Rand	Sep 18	0.068600	0.069350	0.068575	0.069225	+0.000975	03:35	Q / C / O
Brazilian Real	Sep 18	0.25005	0.25170	0.24895	0.25170	-0.00030	02:44	Q / C / O
Russian Ruble	Sep 18	0.014910	0.014915	0.014780	0.014830	-0.000005	03:36	Q / C / O
Financials								Q / C / O
T-Bond	Sep 18	145-2	145-4	145-0	145-2	+0-0	03:43	Q / C / O
Ultra T-Bond	Sep 18	159-6	159-6	159-2	159-4	+0-0	03:43	Q / C / O
10-Year T-Note	Sep 18	120-4	120-4	120-4	120-4	+0-0	03:42	Q / C / O
5-Year T-Note	Sep 18	113-6	113-6	113-6	113-6	+0-0	03:43	Q / C / O
2-Year T-Note	Sep 18	105-6	105-6	105-6	105-6	+0-0	03:42	Q / C / O
30-Day Fed Funds	Oct 18	97.8600	97.8650	97.8550	97.8600	unch	03:41	Q / C / O
Eurodollar	Dec 18	97.4100	97.4150	97.4050	97.4050	-0.0050	03:22	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Sep 18	2856.75	2861.00	2853.75	2860.75	+2.25	03:43	Q / C / O
Nasdaq 100 E-Mini	Sep 18	7381.25	7398.75	7369.00	7397.25	+10.25	03:43	Q / C / O
Dow Indu 30 E-Mini	Sep 18	25754	25789	25724	25789	+31	03:42	Q / C / O
S&P Midcap E-Mini	Sep 18	2019.70	2021.50	2016.80	2021.50	+2.00	03:35	Q / C / O
S&P GSCI	Sep 18	451.95	453.60	451.30	452.30s	+0.25	16:42	Q / C / O
Softs								Q / C / O
Lumber	Sep 18	486.10	486.80	459.20	475.80s	+3.30	16:42	Q / C / O

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