Ag Markets | Commodity Futures

Farms.com Home › Markets Ag Markets	Risk Management Recommendations Enter Symbol: QuoteChartOption
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 - SoftsFutures prices as of February 16, 2019 14:22 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	May 19	511-2	512-2	503-0	507-0s	-3-4	16:37	Q / C / O
Corn	Mar 19	374-6	376-4	373-0	374-6s	unch	16:37	Q / C / O
Soybean	Mar 19	905-2	909-6	901-2	907-4s	+4-0	16:36	Q / C / O
Soybean Meal	May 19	310.1	311.6	309.5	310.5s	+0.9	16:37	Q / C / O
Soybean Oil	May 19	30.18	30.39	30.01	30.28s	+0.05	16:36	Q / C / O
Oats	Mar 19	281-0	281-6	275-0	275-6s	-6-2	16:36	Q / C / O
Rough Rice	May 19	10.310	10.310	10.080	10.090s	-0.215	16:37	Q / C / O
Hard Red Wheat	May 19	490-0	491-2	479-4	484-4s	-3-6	16:37	Q / C / O
Spring Wheat	May 19	568-0	570-0	565-0	567-0s	-0-6	16:41	Q / C / O
Canola	May 19	487.20	488.50	484.10	484.80s	-2.40	17:00	Q / C / O

Meats								Q / C / O
Live Cattle	Apr 19	127.500	127.625	126.750	127.175s	-0.200	16:37	Q / C / O
Feeder Cattle	Mar 19	144.100	144.225	141.950	142.600s	-1.475	16:37	Q / C / O
Lean Hogs	Apr 19	58.700	60.275	58.125	59.525s	+0.825	16:37	Q / C / O
Class III Milk	Mar 19	14.57	14.64	14.42	14.53s	-0.03	16:37	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Apr 19	54.86	56.26	54.62	55.98s	+1.19	17:03	Q / C / O
ULSD NY Harbor	Apr 19	1.9695	2.0205	1.9686	2.0167s	+0.0493	17:01	Q / C / O
Gasoline RBOB	Apr 19	1.6861	1.7424	1.6800	1.7382s	+0.0544	17:01	Q / C / O
Natural Gas	Apr 19	2.611	2.663	2.589	2.656s	+0.046	17:01	Q / C / O
Crude Oil Brent (F)	Apr 19	64.61	66.40	64.43	66.25s	+1.68	17:01	Q / C / O
Ethanol Futures	Mar 19	1.326	1.332	1.316	1.329s	+0.003	16:36	Q / C / O
Metals								Q / C / O
Gold	Apr 19	1315.5	1325.8	1314.3	1322.1s	+8.2	17:01	Q / C / O
Silver	Mar 19	15.590	15.775	15.525	15.743s	+0.215	17:01	Q / C / O
High Grade Copper	Mar 19	2.7710	2.8215	2.7515	2.7985s	+0.0245	17:01	Q / C / O
Platinum	Apr 19	789.4	809.5	785.1	806.9s	+17.7	17:00	Q / C / O
Palladium	Mar 19	1393.40	1412.50	1384.60	1407.20s	+21.30	17:00	Q / C / O
Currencies								Q / C / O
British Pound	Mar 19	1.2815	1.2916	1.2803	1.2905s	+0.0086	16:37	Q / C / O
Canadian Dollar	Mar 19	0.75265	0.75565	0.75165	0.75515s	+0.00175	16:36	Q / C / O
Japanese Yen	Mar 19	0.906900	0.909000	0.905750	0.907300s	+0.000200	16:37	Q / C / O
Swiss Franc	Mar 19	0.99750	0.99810	0.99380	0.99780s	-0.00010	16:37	Q / C / O
Euro FX	Mar 19	1.13200	1.13335	1.12610	1.13220s	-0.00065	16:37	Q / C / O
Australian Dollar	Mar 19	0.71050	0.71520	0.70830	0.71430s	+0.00340	16:37	Q / C / O
Mexican Peso	Mar 19	0.051660	0.051820	0.051270	0.051660s	unch	16:36	Q / C / O
New Zealand Dollar	Mar 19	0.68370	0.68780	0.68140	0.68680s	+0.00230	16:38	Q / C / O
South African Rand	Mar 19	0.070500	0.070925	0.070175	0.070675s	+0.000175	16:36	Q / C / O
Brazilian Real	Mar 19	0.26750	0.27050	0.26750	0.26940s	+0.00190	16:37	Q / C / O
Russian Ruble	Mar 19	0.014935	0.015035	0.014900	0.015020s	+0.000085	16:37	Q / C / O
Financials								Q / C / O
T-Bond	Mar 19	146-4	146-6	146-0	146-4s	+0-0	16:36	Q / C / O
Ultra T-Bond	Mar 19	161-2	161-6	160-4	161-2s	+0-2	16:37	Q / C / O
10-Year T-Note	Mar 19	122-0	122-2	121-6	122-0s	+0-0	16:38	Q / C / O
5-Year T-Note	Mar 19	114-4	114-4	114-2	114-4s	+0-0	16:37	Q / C / O
2-Year T-Note	Mar 19	106-0	106-0	106-0	106-0s	+0-0	16:36	Q / C / O
30-Day Fed Funds	Apr 19	97.6050	97.6050	97.6000	97.6050s	unch	16:37	Q / C / O
Eurodollar	Dec 19	97.3400	97.3400	97.3150	97.3200s	-0.0150	16:37	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Mar 19	2741.25	2778.50	2729.00	2777.00s	+33.50	16:37	Q / C / O
Nasdaq 100 E-Mini	Mar 19	7017.50	7095.25	6975.25	7063.75s	+44.00	16:37	Q / C / O
Dow Indu 30 E-Mini	Mar 19	25407	25907	25275	25888s	+461	16:37	Q / C / O
S&P Midcap E-Mini	Mar 19	1889.20	1917.00	1881.40	1915.10s	+22.80	16:37	Q / C / O
S&P GSCI	Mar 19	417.90	423.95	417.90	423.65s	+7.25	16:37	Q / C / O
Softs								Q / C / O
Lumber	Mar 19	416.30	418.00	408.30	408.30s	-15.00	16:37	Q / C / O

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