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 August 16, 2022 21:25 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatDec 22802-6808-6800-6808-4+5-621:13 Q / C / O 
CornDec 22610-0612-6606-6612-2+2-021:13 Q / C / O 
SoybeanNov 221382-41391-01380-41390-2+9-221:14 Q / C / O 
Soybean MealDec 22397.0399.9397.0399.7+3.621:08 Q / C / O 
Soybean OilDec 2265.9366.0865.3766.03-0.0321:14 Q / C / O 
OatsDec 22409-0409-0409-0409-0-0-219:00 Q / C / O 
Rough RiceSep 2216.88516.88516.70016.780-0.12020:33 Q / C / O 
Hard Red WheatDec 22874-2878-4872-6878-2+5-021:13 Q / C / O 
Spring WheatDec 22914-6917-2911-2915-6+3-421:10 Q / C / O 
CanolaNov 22809.70818.30807.00817.80+4.4021:10 Q / C / O 
Meats  Q / C / O 
Live CattleOct 22143.850145.850143.850145.675s+1.87513:04 Q / C / O 
Feeder CattleOct 22185.625188.725185.625188.025s+2.42513:04 Q / C / O 
Lean HogsOct 22100.500101.17596.30096.575s-4.00013:04 Q / C / O 
Class III MilkSep 2220.8720.9020.8020.82-0.0519:56 Q / C / O 
Energies  Q / C / O 
Crude Oil WTISep 2287.1087.2886.5486.78+0.2521:14 Q / C / O 
ULSD NY HarborSep 223.48023.50553.46813.4779-0.002321:03 Q / C / O 
Gasoline RBOBSep 222.93112.93722.89622.8967-0.004021:11 Q / C / O 
Natural GasSep 229.3629.3889.3269.381+0.05221:14 Q / C / O 
Crude Oil Brent (F)Oct 2292.7792.7992.2092.50+0.1620:59 Q / C / O 
Ethanol FuturesSep 222.1612.1612.1612.161sunch16:38 Q / C / O 
Metals  Q / C / O 
GoldDec 221790.81791.01788.21790.8+1.121:14 Q / C / O 
SilverSep 2220.10520.12520.03520.075-0.01021:13 Q / C / O 
High Grade CopperSep 223.62453.63953.61303.6140-0.010521:14 Q / C / O 
PlatinumOct 22933.0933.9929.1931.9+0.621:13 Q / C / O 
PalladiumSep 222163.502163.502150.502153.00+4.0021:00 Q / C / O 
Currencies  Q / C / O 
British PoundSep 221.21021.21221.20991.2121+0.002521:14 Q / C / O 
Canadian DollarSep 220.778150.778650.777450.77820unch21:14 Q / C / O 
Japanese YenSep 220.7467500.7485500.7456000.748300+0.00155021:14 Q / C / O 
Swiss FrancSep 221.055601.057051.055101.05705+0.0018521:13 Q / C / O 
Euro FXSep 221.019101.020101.018801.02005+0.0009521:14 Q / C / O 
Australian DollarSep 220.702600.702950.699000.70165-0.0008021:14 Q / C / O 
Mexican PesoSep 220.0499300.0499300.0498400.049890-0.00003021:13 Q / C / O 
New Zealand DollarSep 220.634550.638200.632450.63750+0.0035021:14 Q / C / O 
South African RandSep 220.0608250.0608750.0607000.060825+0.00012521:13 Q / C / O 
Brazilian RealSep 220.193900.193900.193700.19370+0.0002020:52 Q / C / O 
Russian RubleSep 220.0183000.0183000.0181000.018100s+0.00007518:10 Q / C / O 
Financials  Q / C / O 
30-Year T-BondSep 22141-2141-2141-0141-2+0-021:13 Q / C / O 
Ultra T-BondSep 22154-2154-4154-0154-2+0-221:14 Q / C / O 
10-Year T-NoteSep 22119-2119-2119-2119-2unch21:14 Q / C / O 
5-Year T-NoteSep 22112-2112-2112-0112-2+0-021:13 Q / C / O 
2-Year T-NoteSep 22104-4104-4104-4104-4+0-021:14 Q / C / O 
30-Day Fed FundsAug 2297.667597.670097.667597.6675sunch18:12 Q / C / O 
3-Month EurodollarDec 2296.100096.105096.090096.0900-0.005021:12 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniSep 224309.254312.504303.504305.75-2.0021:14 Q / C / O 
Nasdaq 100 E-MiniSep 2213658.0013671.0013637.7513642.50-15.7521:14 Q / C / O 
Dow Futures MiniSep 2234127341553408834116-221:14 Q / C / O 
S&P Midcap E-MiniSep 222639.202640.002634.502639.00+2.4019:32 Q / C / O 
S&P GSCISep 22657.25664.85650.80652.05s-6.7018:10 Q / C / O 
Softs  Q / C / O 
Lumber Random LengthSep 22581.80598.30577.80596.10s+7.2015:04 Q / C / O 

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