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 November 16, 2019 16:21 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Mar 20	511-0	511-4	504-6	506-0s	-5-0	16:39	Q / C / O
Corn	Dec 19	375-4	376-4	370-6	371-2s	-4-4	17:20	Q / C / O
Soybean	Jan 20	918-2	923-4	915-2	918-2s	+1-4	16:37	Q / C / O
Soybean Meal	Dec 19	303.5	307.5	303.1	307.1s	+4.0	16:38	Q / C / O
Soybean Oil	Dec 19	30.81	30.84	30.41	30.43s	-0.35	17:20	Q / C / O
Oats	Dec 19	308-0	312-6	307-4	309-0s	+0-2	17:20	Q / C / O
Rough Rice	Jan 20	11.820	11.910	11.715	11.890s	+0.045	16:37	Q / C / O
Hard Red Wheat	Mar 20	430-0	432-0	425-2	425-6s	-5-0	17:20	Q / C / O
Spring Wheat	Mar 20	527-0	527-2	518-2	519-2s	-8-4	16:41	Q / C / O
Canola	Jan 20	462.30	463.60	460.50	462.50s	+0.50	17:00	Q / C / O

Meats								Q / C / O
Live Cattle	Feb 20	124.925	125.100	124.425	124.975s	+0.050	17:10	Q / C / O
Feeder Cattle	Jan 20	144.050	144.925	143.600	144.275s	+0.225	17:10	Q / C / O
Lean Hogs	Feb 20	73.325	73.400	71.400	72.000s	-1.375	17:10	Q / C / O
Class III Milk	Dec 19	18.69	18.76	18.48	18.56s	-0.14	16:37	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Dec 19	56.91	57.97	56.43	57.72s	+0.95	16:36	Q / C / O
ULSD NY Harbor	Dec 19	1.9180	1.9612	1.9027	1.9480s	+0.0301	16:36	Q / C / O
Gasoline RBOB	Jan 20	1.6151	1.6498	1.5980	1.6308s	+0.0192	16:36	Q / C / O
Natural Gas	Dec 19	2.636	2.724	2.606	2.688s	+0.041	16:37	Q / C / O
Crude Oil Brent (F)	Jan 20	62.33	63.64	61.70	63.30s	+1.02	16:37	Q / C / O
Ethanol Futures	Dec 19	1.427	1.436	1.421	1.430s	+0.009	16:36	Q / C / O
Metals								Q / C / O
Gold	Dec 19	1471.9	1472.1	1462.8	1468.5s	-4.9	16:36	Q / C / O
Silver	Dec 19	17.000	17.010	16.780	16.948s	-0.080	16:37	Q / C / O
High Grade Copper	Dec 19	2.6250	2.6430	2.6225	2.6380s	+0.0165	16:36	Q / C / O
Platinum	Jan 20	883.6	898.7	877.1	894.5s	+11.7	16:36	Q / C / O
Palladium	Dec 19	1702.40	1712.50	1665.80	1682.50s	-19.60	16:37	Q / C / O
Currencies								Q / C / O
British Pound	Dec 19	1.2891	1.2930	1.2878	1.2914s	+0.0027	16:37	Q / C / O
Canadian Dollar	Dec 19	0.75480	0.75665	0.75460	0.75595s	+0.00160	16:37	Q / C / O
Japanese Yen	Dec 19	0.924000	0.924050	0.920050	0.920300s	-0.003850	16:37	Q / C / O
Swiss Franc	Dec 19	1.01390	1.01410	1.01100	1.01190s	-0.00240	16:38	Q / C / O
Euro FX	Dec 19	1.10405	1.10765	1.10340	1.10725s	+0.00300	16:37	Q / C / O
Australian Dollar	Dec 19	0.67900	0.68270	0.67860	0.68180s	+0.00280	16:37	Q / C / O
Mexican Peso	Dec 19	0.051500	0.051900	0.051500	0.051860s	+0.000400	16:36	Q / C / O
New Zealand Dollar	Dec 19	0.63790	0.64130	0.63750	0.64030s	+0.00370	16:36	Q / C / O
South African Rand	Dec 19	0.067325	0.067900	0.067300	0.067725s	+0.000550	16:37	Q / C / O
Brazilian Real	Dec 19	0.23815	0.24025	0.23815	0.23985s	+0.00140	16:36	Q / C / O
Russian Ruble	Dec 19	0.015565	0.015635	0.015565	0.015625s	+0.000080	16:37	Q / C / O
Financials								Q / C / O
T-Bond	Dec 19	158-2	158-4	157-6	158-2s	-0-2	16:38	Q / C / O
Ultra T-Bond	Dec 19	185-0	185-4	184-0	184-6s	-0-2	16:38	Q / C / O
10-Year T-Note	Dec 19	129-2	129-2	129-0	129-0s	+0-0	16:38	Q / C / O
5-Year T-Note	Dec 19	118-4	118-4	118-4	118-4s	+0-0	16:37	Q / C / O
2-Year T-Note	Dec 19	107-4	107-4	107-4	107-4s	+0-0	16:37	Q / C / O
30-Day Fed Funds	Jan 20	98.4700	98.4700	98.4550	98.4600s	-0.0100	16:36	Q / C / O
Eurodollar	Mar 20	98.3200	98.3200	98.2950	98.3100s	-0.0050	16:37	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Dec 19	3097.00	3119.50	3095.75	3118.25s	+21.25	16:37	Q / C / O
Nasdaq 100 E-Mini	Dec 19	8267.50	8324.00	8261.25	8318.75s	+53.25	16:37	Q / C / O
Dow Futures Mini	Dec 19	27750	27971	27736	27953s	+207	16:39	Q / C / O
S&P Midcap E-Mini	Dec 19	1991.20	2004.80	1991.20	2001.10s	+9.60	16:37	Q / C / O
S&P GSCI	Dec 19	418.35	421.80	416.10	420.50s	+3.05	16:37	Q / C / O
Softs								Q / C / O
Lumber	Jan 20	398.90	401.80	395.70	396.40s	-2.30	16:37	Q / C / O

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