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 20, 2018 6:40 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Dec 18	581-6	582-4	572-6	572-6	-7-0	06:29	Q / C / O
Corn	Dec 18	379-4	380-4	377-2	378-4	-0-2	06:29	Q / C / O
Soybeans	Nov 18	900-2	907-0	893-4	903-0	+10-2	06:30	Q / C / O
Soybean Meal	Dec 18	334.9	335.4	332.4	333.9	+1.5	06:30	Q / C / O
Soybean Oil	Dec 18	28.73	28.91	28.72	28.81	+0.25	06:30	Q / C / O
Oats	Dec 18	268-0	268-6	267-0	268-0	+1-0	05:23	Q / C / O
Rough Rice	Nov 18	10.490	10.630	10.490	10.630	+0.105	06:15	Q / C / O
Hard Red Wheat	Dec 18	593-0	594-2	587-0	587-4	-4-4	06:30	Q / C / O
Spring Wheat	Dec 18	625-0	626-0	621-4	621-4	-3-6	06:17	Q / C / O
Canola	Nov 18	511.10	512.60	510.90	512.00	+1.10	06:17	Q / C / O

Meats								Q / C / O
Live Cattle	Oct 18	109.150	111.475	109.075	110.875s	+1.600	16:37	Q / C / O
Feeder Cattle	Oct 18	150.225	152.075	149.950	151.850s	+1.625	16:38	Q / C / O
Lean Hogs	Oct 18	56.375	58.850	55.700	58.600s	+3.125	16:38	Q / C / O
Class III Milk	Sep 18	15.76	15.82	15.75	15.82	+0.01	05:42	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Oct 18	65.21	65.41	64.85	65.18	-0.03	06:30	Q / C / O
ULSD NY Harbor	Sep 18	2.0976	2.1135	2.0930	2.0989	+0.0007	06:29	Q / C / O
Gasoline RBOB	Oct 18	1.8848	1.8920	1.8767	1.8849	+0.0008	06:30	Q / C / O
Natural Gas	Oct 18	2.940	2.940	2.905	2.912	-0.037	06:30	Q / C / O
Crude Oil Brent (F)	Dec 18	72.03	72.61	71.76	72.41	+0.26	06:15	Q / C / O
Ethanol Futures	Sep 18	1.352	1.352	1.352	1.352	-0.009	06:09	Q / C / O
Metals								Q / C / O
Gold	Dec 18	1190.4	1196.5	1189.6	1193.7	+9.5	06:30	Q / C / O
Silver	Sep 18	14.725	14.830	14.680	14.690	+0.059	06:30	Q / C / O
High Grade Copper	Sep 18	2.6550	2.6825	2.6420	2.6705	+0.0415	06:30	Q / C / O
Platinum	Oct 18	787.9	797.9	786.1	793.4	+16.1	06:30	Q / C / O
Palladium	Sep 18	886.30	898.60	886.30	894.90	+17.10	06:30	Q / C / O
Currencies								Q / C / O
British Pound	Sep 18	1.2757	1.2780	1.2742	1.2774	+0.0013	06:30	Q / C / O
Canadian Dollar	Sep 18	0.76630	0.76650	0.76465	0.76525	-0.00120	06:30	Q / C / O
Japanese Yen	Sep 18	0.906500	0.907400	0.905100	0.905800	-0.000100	06:30	Q / C / O
Swiss Franc	Sep 18	1.00710	1.00800	1.00550	1.00690	-0.00030	06:30	Q / C / O
Euro FX	Sep 18	1.14610	1.14630	1.14165	1.14390	-0.00285	06:30	Q / C / O
Australian Dollar	Sep 18	0.73160	0.73170	0.72960	0.73050	-0.00130	06:30	Q / C / O
Mexican Peso	Sep 18	0.052740	0.052800	0.052550	0.052640	+0.000060	06:30	Q / C / O
New Zealand Dollar	Sep 18	0.66330	0.66330	0.66100	0.66170	-0.00150	06:29	Q / C / O
South African Rand	Sep 18	0.066500	0.068950	0.066500	0.068475	+0.000525	06:22	Q / C / O
Brazilian Real	Sep 18	0.25500	0.25500	0.25500	0.25500	+0.00070	00:13	Q / C / O
Russian Ruble	Sep 18	0.014785	0.014865	0.014785	0.014840	-0.000010	06:22	Q / C / O
Financials								Q / C / O
T-Bond	Sep 18	144-4	144-6	144-4	144-6	+0-2	06:30	Q / C / O
Ultra T-Bond	Sep 18	158-4	159-0	158-4	159-0	+0-2	06:30	Q / C / O
10-Year T-Note	Sep 18	120-2	120-2	120-2	120-2	+0-0	06:30	Q / C / O
5-Year T-Note	Sep 18	113-4	113-4	113-4	113-4	+0-0	06:30	Q / C / O
2-Year T-Note	Sep 18	105-6	105-6	105-6	105-6	+0-0	06:23	Q / C / O
30-Day Fed Funds	Oct 18	97.8550	97.8550	97.8550	97.8550	unch	05:55	Q / C / O
Eurodollar	Dec 18	97.3900	97.3900	97.3800	97.3900	+0.0050	06:30	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Sep 18	2851.75	2860.00	2850.25	2857.00	+4.75	06:30	Q / C / O
Nasdaq 100 E-Mini	Sep 18	7390.50	7420.75	7386.00	7409.25	+21.50	06:30	Q / C / O
Dow Indu 30 E-Mini	Sep 18	25703	25763	25663	25726	+52	06:30	Q / C / O
S&P Midcap E-Mini	Sep 18	2015.00	2018.90	2012.50	2016.80	+4.50	06:30	Q / C / O
S&P GSCI	Sep 18	453.05	453.50	449.40	452.05s	+3.55	16:37	Q / C / O
Softs								Q / C / O
Lumber	Sep 18	466.30	472.50	466.30	472.50s	+15.00	16:38	Q / C / O

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