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 13, 2018 3:42 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Mar 19	527-2	530-4	527-2	530-0	+3-4	02:32	Q / C / O
Corn	Mar 19	384-4	385-2	384-0	385-2	unch	02:31	Q / C / O
Soybeans	Jan 19	918-6	920-0	916-4	918-0	-2-0	02:31	Q / C / O
Soybean Meal	Mar 19	316.7	317.3	316.1	317.1	+0.5	02:31	Q / C / O
Soybean Oil	Mar 19	29.29	29.32	29.19	29.21	-0.08	02:31	Q / C / O
Oats	Mar 19	296-6	297-4	296-0	296-0	+1-4	02:18	Q / C / O
Rough Rice	Jan 19	10.530	10.550	10.530	10.550	unch	02:22	Q / C / O
Hard Red Wheat	Mar 19	512-0	515-0	510-2	515-0	+3-6	02:32	Q / C / O
Spring Wheat	Mar 19	583-0	584-4	582-2	583-2	+0-2	02:29	Q / C / O
Canola	Mar 19	490.70	491.90	489.40	489.80	-2.00	01:21	Q / C / O

Meats								Q / C / O
Live Cattle	Feb 19	122.275	123.000	121.700	122.900s	+0.750	16:42	Q / C / O
Feeder Cattle	Jan 19	147.500	148.175	147.025	147.575s	+0.275	16:42	Q / C / O
Lean Hogs	Feb 19	65.675	65.875	64.775	65.700s	+0.500	16:41	Q / C / O
Class III Milk	Jan 19	14.11	14.11	14.10	14.10	-0.05	02:30	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Jan 19	51.20	51.47	50.86	51.05	-0.10	02:32	Q / C / O
ULSD NY Harbor	Jan 19	1.8525	1.8591	1.8423	1.8456	-0.0053	02:32	Q / C / O
Gasoline RBOB	Jan 19	1.4223	1.4299	1.4154	1.4201	-0.0003	02:32	Q / C / O
Natural Gas	Jan 19	4.096	4.125	4.050	4.094	-0.042	02:31	Q / C / O
Crude Oil Brent (F)	Feb 19	60.31	60.58	59.89	60.07	-0.08	02:32	Q / C / O
Ethanol Futures	Jan 19	1.259	1.259	1.259	1.259	+0.004	02:21	Q / C / O
Metals								Q / C / O
Gold	Feb 19	1250.7	1251.7	1248.7	1250.0	unch	02:32	Q / C / O
Silver	Mar 19	14.860	14.900	14.810	14.855	+0.004	02:32	Q / C / O
High Grade Copper	Mar 19	2.7670	2.7995	2.7630	2.7935	+0.0235	02:32	Q / C / O
Platinum	Jan 19	804.3	808.6	803.7	806.1	-1.0	02:32	Q / C / O
Palladium	Mar 19	1191.70	1198.10	1190.60	1197.60	+3.10	02:32	Q / C / O
Currencies								Q / C / O
British Pound	Dec 18	1.2641	1.2688	1.2610	1.2669	+0.0031	02:32	Q / C / O
Canadian Dollar	Dec 18	0.74905	0.74925	0.74825	0.74880	-0.00030	02:32	Q / C / O
Japanese Yen	Dec 18	0.883050	0.883500	0.881100	0.881350	-0.002200	02:31	Q / C / O
Swiss Franc	Dec 18	1.00730	1.00870	1.00600	1.00820	+0.00060	02:32	Q / C / O
Euro FX	Dec 18	1.13750	1.13950	1.13650	1.13860	+0.00145	02:32	Q / C / O
Australian Dollar	Dec 18	0.72160	0.72470	0.72130	0.72380	+0.00180	02:32	Q / C / O
Mexican Peso	Dec 18	0.049770	0.049830	0.049690	0.049720	-0.000030	02:31	Q / C / O
New Zealand Dollar	Dec 18	0.68530	0.68790	0.68430	0.68680	+0.00150	02:31	Q / C / O
South African Rand	Mar 19	0.070175	0.070175	0.070175	0.070175	+0.000100	02:31	Q / C / O
Brazilian Real	Jan 19	0.26040	0.26050	0.25985	0.25985	+0.00005	02:30	Q / C / O
Russian Ruble	Dec 18	0.015095	0.015095	0.015080	0.015095	+0.000040	02:17	Q / C / O
Financials								Q / C / O
T-Bond	Mar 19	142-4	142-4	142-4	142-4	+0-0	02:31	Q / C / O
Ultra T-Bond	Mar 19	157-0	157-0	156-6	156-6	+0-0	02:32	Q / C / O
10-Year T-Note	Mar 19	120-0	120-0	120-0	120-0	+0-0	02:32	Q / C / O
5-Year T-Note	Mar 19	113-2	113-2	113-2	113-2	+0-0	02:32	Q / C / O
2-Year T-Note	Mar 19	105-4	105-4	105-4	105-4	+0-0	02:31	Q / C / O
30-Day Fed Funds	Jan 19	97.6150	97.6150	97.6150	97.6150	unch	02:31	Q / C / O
Eurodollar	Dec 19	97.0550	97.0600	97.0500	97.0500	-0.0050	02:31	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Dec 18	2653.00	2670.75	2651.75	2661.00	+8.50	02:32	Q / C / O
Nasdaq 100 E-Mini	Dec 18	6769.00	6837.75	6768.00	6804.75	+35.75	02:32	Q / C / O
Dow Indu 30 E-Mini	Dec 18	24574	24724	24554	24632	+66	02:32	Q / C / O
S&P Midcap E-Mini	Dec 18	1778.00	1788.90	1777.10	1781.40	+4.80	02:31	Q / C / O
S&P GSCI	Dec 18	0.00	413.00	406.95	407.45s	-1.50	16:42	Q / C / O
Softs								Q / C / O
Lumber	Jan 19	317.50	325.40	317.40	322.20s	+5.80	16:43	Q / C / O

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