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 December 01, 2020 0:37 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatMar 21585-0588-4585-0586-2+1-223:26 Q / C / O 
CornMar 21426-4428-6425-6426-4+0-423:26 Q / C / O 
SoybeanJan 211169-21172-41166-01170-0+1-423:27 Q / C / O 
Soybean MealJan 21391.0392.0389.7390.8+0.323:25 Q / C / O 
Soybean OilJan 2137.5837.8037.5037.71+0.2223:25 Q / C / O 
OatsMar 21292-4294-0291-0293-4+2-021:17 Q / C / O 
Rough RiceJan 2112.52512.52512.52512.525-0.03020:38 Q / C / O 
Hard Red WheatMar 21547-2551-0547-0548-4+1-423:22 Q / C / O 
Spring WheatMar 21553-4555-0553-0554-4+1-421:23 Q / C / O 
CanolaJan 21577.20579.80577.20579.80+1.7022:28 Q / C / O 
Meats  Q / C / O 
Live CattleFeb 21112.725113.400112.450112.875s-0.37520:38 Q / C / O 
Feeder CattleJan 21139.400141.250138.925141.050s+1.22520:38 Q / C / O 
Lean HogsFeb 2167.42568.77567.15068.575s+1.32520:38 Q / C / O 
Class III MilkDec 2015.3315.4915.0215.15s-0.1818:29 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIJan 2145.0845.3344.8145.00-0.3423:27 Q / C / O 
ULSD NY HarborJan 211.36901.37451.36271.3681-0.003323:15 Q / C / O 
Gasoline RBOBJan 211.23661.24191.22921.2341-0.007523:16 Q / C / O 
Natural GasJan 212.9342.9722.9332.963+0.08123:27 Q / C / O 
Crude Oil Brent (F)Feb 2147.7047.9547.4247.55-0.3323:03 Q / C / O 
Ethanol FuturesJan 211.3501.3501.3501.350sunch18:31 Q / C / O 
Metals  Q / C / O 
GoldFeb 211780.31790.61778.41786.9+6.023:27 Q / C / O 
SilverMar 2122.70022.99022.66522.890+0.29723:27 Q / C / O 
High Grade CopperMar 213.44953.47953.44703.4720+0.034023:27 Q / C / O 
PlatinumJan 21969.8987.8968.0986.2+20.323:27 Q / C / O 
PalladiumMar 212389.402406.802383.602406.80+0.9023:17 Q / C / O 
Currencies  Q / C / O 
British PoundDec 201.33331.33671.33251.3364+0.002023:27 Q / C / O 
Canadian DollarDec 200.769300.771350.769050.77120-0.0003523:27 Q / C / O 
Japanese YenDec 200.9586500.9594000.9574000.958000-0.00065023:27 Q / C / O 
Swiss FrancDec 201.100801.103001.100801.10270-0.0010023:26 Q / C / O 
Euro FXDec 201.193201.196351.193201.19610+0.0010523:27 Q / C / O 
Australian DollarDec 200.734500.737250.734500.73670+0.0012523:27 Q / C / O 
Mexican PesoDec 200.0495300.0497000.0494900.049660+0.00013023:27 Q / C / O 
New Zealand DollarDec 200.701200.704200.701200.70350+0.0012023:27 Q / C / O 
South African RandDec 200.0646750.0648000.0646750.064800+0.00012522:34 Q / C / O 
Russian RubleDec 200.0130750.0130750.0130750.013075-0.00001021:18 Q / C / O 
T-BondMar 21175-0175-0174-4174-6+0-023:27 Q / C / O 
Financials  Q / C / O 
Ultra T-BondMar 21216-0216-2215-4215-6+0-023:27 Q / C / O 
10-Year T-NoteMar 21138-0138-0138-0138-0+0-023:27 Q / C / O 
5-Year T-NoteMar 21126-0126-0126-0126-0+0-023:26 Q / C / O 
2-Year T-NoteMar 21110-2110-2110-2110-2unch23:22 Q / C / O 
30-Day Fed FundsJan 2199.920099.920099.920099.9200unch21:38 Q / C / O 
EurodollarDec 2099.745099.747599.745099.7475-0.002522:56 Q / C / O 
S&P 500 E-MiniDec 203631.003660.753626.003655.25+32.0523:27 Q / C / O 
Indices  Q / C / O 
Nasdaq 100 E-MiniDec 2012336.0012401.7512312.0012378.25+101.2523:27 Q / C / O 
Dow Futures MiniDec 2029680299192961429879+25023:27 Q / C / O 
S&P Midcap E-MiniDec 202176.702194.002174.202190.00+21.6022:49 Q / C / O 
S&P GSCIDec 20388.25388.55383.10385.85s-1.5518:31 Q / C / O 
LumberJan 21627.50648.00615.00636.80s+5.9020:38 Q / C / O 
Softs  Q / C / O 

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