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 December 12, 2018 2:12 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Mar 19	522-0	524-4	521-6	524-2	+3-2	01:00	Q / C / O
Corn	Mar 19	384-6	385-6	384-6	385-4	+0-6	01:01	Q / C / O
Soybeans	Jan 19	916-0	920-4	915-2	919-0	+4-0	01:02	Q / C / O
Soybean Meal	Jan 19	311.4	312.6	311.1	312.3	+1.4	01:00	Q / C / O
Soybean Oil	Jan 19	28.95	29.17	28.91	29.03	+0.07	01:01	Q / C / O
Oats	Mar 19	290-6	293-6	290-6	293-6	+1-6	00:30	Q / C / O
Rough Rice	Jan 19	10.630	10.640	10.630	10.640	-0.005	16:41	Q / C / O
Hard Red Wheat	Mar 19	505-6	508-4	505-6	508-0	+3-2	00:30	Q / C / O
Spring Wheat	Mar 19	575-0	576-6	574-6	576-6	+1-4	23:43	Q / C / O
Canola	Jan 19	485.30	485.50	484.40	484.40	-1.10	23:59	Q / C / O

Meats								Q / C / O
Live Cattle	Feb 19	121.075	122.500	120.475	122.150s	+0.950	16:42	Q / C / O
Feeder Cattle	Jan 19	145.125	147.575	144.725	147.300s	+2.275	16:42	Q / C / O
Lean Hogs	Feb 19	66.500	66.650	64.975	65.200s	-1.625	16:41	Q / C / O
Class III Milk	Jan 19	13.83	14.07	13.80	14.03s	+0.22	16:42	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Jan 19	51.95	52.35	51.91	52.21	+0.56	01:02	Q / C / O
ULSD NY Harbor	Jan 19	1.8535	1.8644	1.8507	1.8616	+0.0145	01:00	Q / C / O
Gasoline RBOB	Jan 19	1.4500	1.4580	1.4454	1.4556	+0.0158	01:01	Q / C / O
Natural Gas	Jan 19	4.363	4.407	4.329	4.388	-0.019	01:02	Q / C / O
Crude Oil Brent (F)	Feb 19	60.51	61.00	60.43	60.86	+0.66	01:02	Q / C / O
Ethanol Futures	Jan 19	1.225	1.240	1.220	1.234s	+0.013	16:43	Q / C / O
Metals								Q / C / O
Gold	Feb 19	1248.3	1251.3	1247.9	1248.1	+0.9	01:02	Q / C / O
Silver	Mar 19	14.650	14.720	14.650	14.670	+0.042	01:02	Q / C / O
High Grade Copper	Mar 19	2.7630	2.7790	2.7630	2.7690	+0.0020	01:02	Q / C / O
Platinum	Jan 19	785.8	789.7	785.5	786.4	+0.9	01:01	Q / C / O
Palladium	Mar 19	1174.30	1178.10	1174.10	1175.80	-1.50	01:01	Q / C / O
Currencies								Q / C / O
British Pound	Dec 18	1.2491	1.2518	1.2487	1.2514	-0.0017	01:02	Q / C / O
Canadian Dollar	Dec 18	0.74685	0.74800	0.74675	0.74765	+0.00100	01:02	Q / C / O
Japanese Yen	Dec 18	0.882250	0.882800	0.881200	0.881700	-0.000500	01:02	Q / C / O
Swiss Franc	Dec 18	1.00730	1.00840	1.00720	1.00720	-0.00050	01:02	Q / C / O
Euro FX	Dec 18	1.13250	1.13380	1.13225	1.13300	-0.00020	01:02	Q / C / O
Australian Dollar	Dec 18	0.72020	0.72310	0.72020	0.72120	+0.00050	01:02	Q / C / O
Mexican Peso	Dec 18	0.049480	0.049550	0.049470	0.049480	+0.000010	01:01	Q / C / O
New Zealand Dollar	Dec 18	0.68750	0.69010	0.68730	0.68740	-0.00060	01:02	Q / C / O
South African Rand	Dec 18	0.069950	0.069950	0.069950	0.069950	+0.000175	00:07	Q / C / O
Brazilian Real	Jan 19	0.25305	0.25685	0.25305	0.25535s	+0.00100	16:43	Q / C / O
Russian Ruble	Dec 18	0.015030	0.015090	0.015015	0.015055s	+0.000070	16:41	Q / C / O
Financials								Q / C / O
T-Bond	Mar 19	143-2	143-2	142-6	143-0	+0-0	01:02	Q / C / O
Ultra T-Bond	Mar 19	157-4	157-4	157-0	157-0	-0-2	01:02	Q / C / O
10-Year T-Note	Mar 19	120-2	120-2	120-2	120-2	+0-0	01:01	Q / C / O
5-Year T-Note	Mar 19	113-4	113-4	113-2	113-2	+0-0	01:02	Q / C / O
2-Year T-Note	Mar 19	105-4	105-4	105-4	105-4	+0-0	01:01	Q / C / O
30-Day Fed Funds	Jan 19	97.6200	97.6200	97.6150	97.6150	-0.0050	16:42	Q / C / O
Eurodollar	Dec 19	97.0750	97.0800	97.0500	97.0600	-0.0100	01:01	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Dec 18	2632.50	2661.00	2631.75	2654.00	+12.75	01:02	Q / C / O
Nasdaq 100 E-Mini	Dec 18	6686.50	6782.25	6683.50	6757.75	+40.75	01:02	Q / C / O
Dow Indu 30 E-Mini	Dec 18	24352	24609	24336	24544	+122	01:02	Q / C / O
S&P Midcap E-Mini	Dec 18	1765.90	1782.40	1764.70	1778.20	+14.30	01:01	Q / C / O
S&P GSCI	Dec 18	412.05	412.80	408.35	408.95s	+0.85	16:42	Q / C / O
Softs								Q / C / O
Lumber	Jan 19	318.20	321.30	315.20	316.40s	-0.70	16:42	Q / C / O

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