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 August 12, 2020 18:10 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatSep 20495-6498-0488-0491-2s-3-613:20 Q / C / O 
CornDec 20323-2327-6320-0327-2s+3-613:20 Q / C / O 
SoybeanNov 20873-2883-4867-0883-0s+9-413:20 Q / C / O 
Soybean MealDec 20289.5291.1287.0289.8s+0.313:20 Q / C / O 
Soybean OilDec 2030.5031.6030.2931.55s+1.0413:20 Q / C / O 
OatsDec 20255-6258-0252-2256-6s+1-616:44 Q / C / O 
Rough RiceSep 2011.66011.79011.66011.780s+0.10016:45 Q / C / O 
Hard Red WheatSep 20416-2420-0412-4417-6s+1-013:20 Q / C / O 
Spring WheatSep 20492-4495-0491-2492-2s-0-413:31 Q / C / O 
CanolaNov 20484.00486.00481.10485.40s+1.4013:50 Q / C / O 
Meats  Q / C / O 
Live CattleOct 20108.400109.950108.375109.575s+1.27515:59 Q / C / O 
Feeder CattleSep 20146.575149.325146.575147.950s+1.32515:59 Q / C / O 
Lean HogsOct 2051.57552.30050.55051.600s-0.22515:59 Q / C / O 
Class III MilkAug 2019.3819.6919.3419.53s+0.1416:04 Q / C / O 
Energies  Q / C / O 
Crude Oil WTISep 2042.5742.6442.5042.59-0.0818:00 Q / C / O 
ULSD NY HarborSep 201.25601.25651.25341.2534-0.003818:00 Q / C / O 
Gasoline RBOBSep 201.24351.24511.24021.2412-0.002618:00 Q / C / O 
Natural GasSep 202.1512.1562.1452.150-0.00217:58 Q / C / O 
Crude Oil Brent (F)Dec 2045.5046.4645.4046.30s+0.9316:04 Q / C / O 
Ethanol FuturesSep 201.2171.2301.2171.230+0.01309:36 Q / C / O 
Metals  Q / C / O 
GoldDec 201927.31932.41924.01926.1-22.918:00 Q / C / O 
SilverSep 2025.63025.88525.40525.450-0.52918:00 Q / C / O 
High Grade CopperSep 202.88152.88352.88052.8820-0.009018:00 Q / C / O 
PlatinumOct 20945.9948.5942.6943.3-15.918:00 Q / C / O 
PalladiumSep 202173.002183.502173.002176.70+8.5017:59 Q / C / O 
Currencies  Q / C / O 
British PoundSep 201.30331.30401.30331.3040+0.001118:00 Q / C / O 
Canadian DollarSep 200.754750.755000.754550.75500+0.0004518:00 Q / C / O 
Japanese YenSep 200.9359500.9362000.9358000.935950-0.00015018:00 Q / C / O 
Swiss FrancSep 201.097101.097601.097101.09730unch18:00 Q / C / O 
Euro FXSep 201.179301.179851.179151.17965+0.0004018:00 Q / C / O 
Australian DollarSep 200.716300.716700.716000.71670+0.0004018:00 Q / C / O 
Mexican PesoSep 200.0445300.0445500.0445300.044550-0.00004017:58 Q / C / O 
New Zealand DollarSep 200.657500.657900.657400.65770unch17:58 Q / C / O 
South African RandSep 200.0570250.0574250.0567250.057200s+0.00017516:04 Q / C / O 
Brazilian RealSep 200.183050.184500.183050.18450+0.0014517:52 Q / C / O 
Russian RubleSep 200.0135900.0136450.0134950.013540s-0.00010516:04 Q / C / O 
Financials  Q / C / O 
T-BondSep 20178-4178-6178-4178-6unch18:00 Q / C / O 
Ultra T-BondSep 20220-2220-4220-2220-4+0-017:59 Q / C / O 
10-Year T-NoteSep 20139-0139-0139-0139-0+0-017:59 Q / C / O 
5-Year T-NoteSep 20125-4125-4125-4125-4+0-017:59 Q / C / O 
2-Year T-NoteSep 20110-2110-2110-2110-2+0-017:55 Q / C / O 
30-Day Fed FundsOct 2099.930099.935099.925099.9300sunch16:04 Q / C / O 
EurodollarSep 2099.755099.755099.755099.7550unch17:14 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniSep 203367.753371.253365.753369.75-0.2518:00 Q / C / O 
Nasdaq 100 E-MiniSep 2011115.5011129.5011107.0011122.75-3.2518:00 Q / C / O 
Dow Futures MiniSep 2027858278862784327873+718:00 Q / C / O 
S&P Midcap E-MiniSep 201954.401954.401953.601953.60-1.9017:24 Q / C / O 
S&P GSCIAug 20349.05349.35349.00349.35s+3.4016:04 Q / C / O 
Softs  Q / C / O 
LumberSep 20695.00710.50691.70706.00s+24.5016:01 Q / C / O 

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