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 April 09, 2020 18:48 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatMay 20549-2558-6546-6556-4s+8-213:19 Q / C / O 
CornMay 20330-6333-4328-0331-6s+1-613:19 Q / C / O 
SoybeanMay 20855-4867-0853-6863-4s+9-013:19 Q / C / O 
Soybean MealMay 20293.4295.0291.0292.5s-0.313:19 Q / C / O 
Soybean OilMay 2027.2727.7527.1527.41s+0.2313:19 Q / C / O 
OatsMay 20275-4278-0272-2274-2s-1-213:19 Q / C / O 
Rough RiceMay 2014.20514.54514.18514.520s+0.20513:19 Q / C / O 
Hard Red WheatJul 20485-0500-0484-4499-0s+13-613:19 Q / C / O 
Spring WheatMay 20529-0535-6527-0532-4s+2-413:29 Q / C / O 
CanolaJul 20467.50470.80467.10468.90s+0.8013:19 Q / C / O 
Meats  Q / C / O 
Live CattleJun 2086.15086.87582.87584.375s-2.30013:04 Q / C / O 
Feeder CattleMay 20118.150120.000116.525118.950s-0.42513:04 Q / C / O 
Lean HogsJun 2049.90050.52548.55048.675s-2.77513:04 Q / C / O 
Class III MilkJun 2013.2213.2212.7712.82s-0.4413:54 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIMay 2026.2828.3622.5722.76s-2.3315:59 Q / C / O 
ULSD NY HarborMay 201.03001.07770.96900.9726s-0.038115:59 Q / C / O 
Gasoline RBOBMay 200.70500.76970.66800.6773s-0.000715:59 Q / C / O 
Natural GasMay 201.7911.8251.7211.733s-0.05015:59 Q / C / O 
Crude Oil Brent (F)Jun 2033.8236.4331.2431.48s-1.3615:59 Q / C / O 
Ethanol FuturesJun 200.9540.9690.9380.969s+0.04114:39 Q / C / O 
Metals  Q / C / O 
GoldJun 201680.51754.51676.51752.8s+68.515:59 Q / C / O 
SilverMay 2015.21516.09015.17516.053s+0.84815:59 Q / C / O 
High Grade CopperMay 202.27152.28852.24652.2595s-0.000515:59 Q / C / O 
PlatinumJul 20735.8757.3731.7748.6s+15.015:59 Q / C / O 
PalladiumJun 202082.802116.302075.002110.00s+14.8015:53 Q / C / O 
Currencies  Q / C / O 
British PoundJun 201.23991.24911.23671.2455s+0.005515:59 Q / C / O 
Canadian DollarJun 200.713800.718600.711050.71655s+0.0036015:59 Q / C / O 
Japanese YenJun 200.9204500.9262500.9188000.924450s+0.00365015:59 Q / C / O 
Swiss FrancJun 201.031201.038801.029901.03720s+0.0051015:59 Q / C / O 
Euro FXJun 201.087851.097151.086151.09555s+0.0072515:59 Q / C / O 
Australian DollarJun 200.623500.636500.619600.63090s+0.0072015:59 Q / C / O 
Mexican PesoJun 200.0411400.0424000.0410200.041980s+0.00073015:59 Q / C / O 
New Zealand DollarJun 200.600600.609300.598400.60590s+0.0040015:59 Q / C / O 
South African RandJun 200.0544500.0556000.0544500.055275s+0.00082515:48 Q / C / O 
Brazilian RealMay 200.193900.197650.193800.19710s+0.0032515:57 Q / C / O 
Russian RubleJun 200.0131850.0136150.0131700.013415s+0.00023015:58 Q / C / O 
Financials  Q / C / O 
T-BondJun 20177-6179-0177-4178-6s+0-415:59 Q / C / O 
Ultra T-BondJun 20220-6223-0219-6222-4s+0-615:59 Q / C / O 
10-Year T-NoteJun 20137-6138-2137-4138-2s+0-215:59 Q / C / O 
5-Year T-NoteJun 20124-6125-2124-6125-0s+0-215:59 Q / C / O 
2-Year T-NoteJun 20110-0110-0110-0110-0s+0-015:59 Q / C / O 
30-Day Fed FundsMay 2099.915099.920099.910099.9150sunch15:59 Q / C / O 
EurodollarJun 2099.365099.470099.345099.4500s+0.080015:59 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniJun 202737.752809.502701.002779.75s+44.7515:59 Q / C / O 
Nasdaq 100 E-MiniJun 208195.258326.258101.758227.50s+37.7515:59 Q / C / O 
Dow Futures MiniJun 2023298238892302023618s+37215:59 Q / C / O 
S&P Midcap E-MiniJun 201527.001609.201507.501581.70s+48.4015:58 Q / C / O 
S&P GSCIApr 20280.00281.45272.20277.10s+2.3510:42 Q / C / O 
Softs  Q / C / O 
LumberMay 20312.60322.10295.20322.10s+18.0014:42 Q / C / O 

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