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 June 04, 2020 18:15 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatJul 20512-2529-0512-0523-6s+11-613:20 Q / C / O 
CornJul 20324-2329-4324-0329-0s+5-013:20 Q / C / O 
SoybeanJul 20857-0873-2855-2867-6s+10-213:20 Q / C / O 
Soybean MealJul 20285.9292.4285.7289.8s+3.513:20 Q / C / O 
Soybean OilJul 2027.8427.8627.5027.82s-0.0413:20 Q / C / O 
OatsJul 20331-6350-0331-0345-4s+13-613:20 Q / C / O 
Rough RiceJul 200.00022.06520.63022.065unch16:45 Q / C / O 
Hard Red WheatJul 20457-0476-6457-0472-2s+14-413:20 Q / C / O 
Spring WheatJul 20520-0529-6519-4526-2s+6-013:30 Q / C / O 
CanolaJul 20460.90465.90459.20463.60s+2.7013:50 Q / C / O 
Meats  Q / C / O 
Live CattleAug 2097.27598.25097.07597.925s+0.57515:59 Q / C / O 
Feeder CattleAug 20133.675135.325133.625134.725s+0.50015:59 Q / C / O 
Lean HogsJul 2053.42554.25052.92553.575s+0.10015:59 Q / C / O 
Class III MilkJun 2020.1020.2719.8320.20-0.0117:23 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIJul 2037.3337.6236.3837.33-0.0818:05 Q / C / O 
ULSD NY HarborJul 201.07161.08021.04681.0754+0.001317:35 Q / C / O 
Gasoline RBOBJul 201.14281.15171.10481.1437-0.005318:05 Q / C / O 
Natural GasJul 201.8211.8251.7951.825+0.00318:05 Q / C / O 
Crude Oil Brent (F)Aug 2039.9340.1039.0540.01+0.0217:37 Q / C / O 
Ethanol FuturesAug 200.0001.1721.1721.172+0.03813:16 Q / C / O 
Metals  Q / C / O 
GoldAug 201720.81729.01720.11720.4-7.018:05 Q / C / O 
SilverJul 2018.02018.13018.00018.005-0.05618:04 Q / C / O 
High Grade CopperJul 202.48602.50302.45502.4855-0.004018:05 Q / C / O 
PlatinumJul 20865.6871.6845.1866.0+1.018:04 Q / C / O 
PalladiumSep 201942.301942.301942.301942.30+19.5017:44 Q / C / O 
Currencies  Q / C / O 
British PoundJun 201.25921.26051.25011.2603-0.001118:05 Q / C / O 
Canadian DollarJun 200.740650.741250.738500.74100+0.0005518:04 Q / C / O 
Japanese YenJun 200.9164000.9207000.9158000.916000-0.00050018:05 Q / C / O 
Swiss FrancJun 201.047201.048101.046701.04670-0.0008018:04 Q / C / O 
Euro FXJun 201.133851.136451.119651.13410-0.0011018:05 Q / C / O 
Australian DollarJun 200.694100.695600.688200.69460+0.0006018:05 Q / C / O 
Mexican PesoJun 200.0455900.0460200.0454200.045630-0.00005018:03 Q / C / O 
New Zealand DollarJun 200.645900.647000.640400.64650+0.0004018:05 Q / C / O 
South African RandJun 200.0589500.0593250.0585000.059150s+0.00020016:03 Q / C / O 
Brazilian RealJul 200.195450.198650.194150.19545unch17:20 Q / C / O 
Russian RubleJun 200.0000000.0145500.0143550.014435unch16:45 Q / C / O 
Financials  Q / C / O 
T-BondSep 20173-6176-0173-6174-0unch18:05 Q / C / O 
Ultra T-BondSep 20209-0209-2208-6209-2-0-218:05 Q / C / O 
10-Year T-NoteSep 20137-6138-2137-4137-6unch18:05 Q / C / O 
5-Year T-NoteSep 20125-0125-2125-0125-0unch18:04 Q / C / O 
2-Year T-NoteSep 20110-2110-2110-2110-2unch17:52 Q / C / O 
30-Day Fed FundsJul 200.000099.945099.935099.9350unch16:45 Q / C / O 
EurodollarJun 2099.690099.697599.687599.6900unch18:05 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniJun 203113.253126.753087.503113.25+2.7518:05 Q / C / O 
Nasdaq 100 E-MiniJun 209643.509742.509572.259631.75+5.5018:05 Q / C / O 
Dow Futures MiniJun 2026283263682605626280+2718:05 Q / C / O 
S&P Midcap E-MiniJun 201853.501858.701824.401853.60+3.7017:29 Q / C / O 
S&P GSCIJun 20311.60315.75311.60314.30s+1.5016:03 Q / C / O 
Softs  Q / C / O 
LumberJul 20350.10357.30350.10356.20s+8.1016:44 Q / C / O 

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