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 November 19, 2019 0:20 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Mar 20	509-4	510-2	509-2	510-0	-0-6	23:10	Q / C / O
Corn	Dec 19	367-6	368-4	367-6	368-4	+0-6	23:09	Q / C / O
Soybean	Jan 20	910-4	913-0	910-4	912-6	+2-4	23:10	Q / C / O
Soybean Meal	Dec 19	301.5	302.3	301.5	302.2	+1.0	23:02	Q / C / O
Soybean Oil	Dec 19	30.64	30.77	30.57	30.71	+0.07	23:09	Q / C / O
Oats	Dec 19	305-0	305-0	305-0	305-0	+2-6	18:08	Q / C / O
Rough Rice	Jan 20	12.070	12.075	12.060	12.075	-0.015	20:59	Q / C / O
Hard Red Wheat	Mar 20	425-0	426-4	425-0	426-2	unch	22:42	Q / C / O
Spring Wheat	Mar 20	518-0	518-2	517-0	517-2	-1-0	21:10	Q / C / O
Canola	Jan 20	463.00	463.50	463.00	463.50	unch	22:26	Q / C / O

Meats								Q / C / O
Live Cattle	Feb 20	124.950	125.325	124.325	125.100s	+0.125	18:08	Q / C / O
Feeder Cattle	Jan 20	144.025	145.675	143.800	144.475s	+0.200	18:08	Q / C / O
Lean Hogs	Feb 20	71.325	71.425	69.650	70.225s	-1.775	18:08	Q / C / O
Class III Milk	Dec 19	18.45	18.45	18.45	18.45	-0.02	22:32	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Dec 19	56.90	56.99	56.78	56.94	-0.11	23:10	Q / C / O
ULSD NY Harbor	Dec 19	1.8986	1.9035	1.8975	1.9035	-0.0012	23:09	Q / C / O
Gasoline RBOB	Jan 20	1.6147	1.6200	1.6116	1.6181	+0.0021	23:09	Q / C / O
Natural Gas	Dec 19	2.547	2.559	2.540	2.556	-0.010	23:10	Q / C / O
Crude Oil Brent (F)	Jan 20	62.33	62.38	62.21	62.36	-0.08	23:09	Q / C / O
Ethanol Futures	Dec 19	1.420	1.427	1.412	1.414s	-0.016	18:08	Q / C / O
Metals								Q / C / O
Gold	Dec 19	1471.9	1475.8	1469.4	1470.4	-1.5	23:10	Q / C / O
Silver	Dec 19	17.005	17.055	16.980	17.005	+0.005	23:10	Q / C / O
High Grade Copper	Dec 19	2.6195	2.6265	2.6165	2.6210	+0.0010	23:10	Q / C / O
Platinum	Jan 20	896.7	899.5	895.8	898.9	+3.9	23:10	Q / C / O
Palladium	Dec 19	1701.40	1701.40	1694.80	1698.40	-6.00	23:08	Q / C / O
Currencies								Q / C / O
British Pound	Dec 19	1.2960	1.2967	1.2954	1.2964	-0.0001	23:10	Q / C / O
Canadian Dollar	Dec 19	0.75710	0.75730	0.75665	0.75720	+0.00015	23:10	Q / C / O
Japanese Yen	Dec 19	0.921700	0.923300	0.921250	0.922250	+0.000500	23:10	Q / C / O
Swiss Franc	Dec 19	1.01240	1.01290	1.01140	1.01210	-0.00140	23:09	Q / C / O
Euro FX	Dec 19	1.10900	1.10940	1.10810	1.10930	-0.00010	23:10	Q / C / O
Australian Dollar	Dec 19	0.68100	0.68130	0.67890	0.68020	-0.00140	23:10	Q / C / O
Mexican Peso	Dec 19	0.051530	0.051570	0.051470	0.051480	-0.000090	23:02	Q / C / O
New Zealand Dollar	Dec 19	0.64000	0.64030	0.63850	0.63950	-0.00090	23:06	Q / C / O
South African Rand	Dec 19	0.067250	0.067250	0.067150	0.067150	-0.000050	22:15	Q / C / O
Brazilian Real	Dec 19	0.23795	0.23800	0.23770	0.23770	-0.00040	18:08	Q / C / O
Russian Ruble	Dec 19	0.015625	0.015640	0.015575	0.015615s	-0.000010	18:09	Q / C / O
Financials								Q / C / O
T-Bond	Dec 19	158-4	159-0	158-4	158-6	unch	23:10	Q / C / O
Ultra T-Bond	Dec 19	185-0	185-6	185-0	185-2	unch	23:10	Q / C / O
10-Year T-Note	Dec 19	129-2	129-2	129-2	129-2	+0-0	23:09	Q / C / O
5-Year T-Note	Dec 19	118-4	118-4	118-4	118-4	+0-0	23:10	Q / C / O
2-Year T-Note	Dec 19	107-4	107-4	107-4	107-4	+0-0	23:10	Q / C / O
30-Day Fed Funds	Jan 20	98.4650	98.4650	98.4600	98.4600	unch	21:52	Q / C / O
Eurodollar	Mar 20	98.3200	98.3300	98.3150	98.3200	-0.0050	22:01	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Dec 19	3121.50	3125.00	3115.75	3124.50	+2.75	23:10	Q / C / O
Nasdaq 100 E-Mini	Dec 19	8335.00	8350.00	8317.25	8347.50	+14.00	23:10	Q / C / O
Dow Futures Mini	Dec 19	28013	28046	27960	28041	+33	23:10	Q / C / O
S&P Midcap E-Mini	Dec 19	1997.90	2000.20	1993.30	1999.00	+1.40	23:07	Q / C / O
S&P GSCI	Dec 19	417.40	417.60	414.20	415.05s	-5.45	18:08	Q / C / O
Softs								Q / C / O
Lumber	Jan 20	403.00	414.40	403.00	413.00s	+16.60	18:08	Q / C / O

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