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 May 27, 2022 23:10 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatJul 221143-21170-21133-41157-4s+14-213:19 Q / C / O 
CornJul 22765-0780-4761-0777-2s+12-213:19 Q / C / O 
SoybeanJul 221725-61744-21718-61732-2s+5-613:19 Q / C / O 
Soybean MealJul 22428.4434.9425.6432.3s+4.113:19 Q / C / O 
Soybean OilJul 2280.5280.7079.2179.57s-0.9513:19 Q / C / O 
OatsJul 22680-4705-6679-6703-6s+18-413:19 Q / C / O 
Rough RiceJul 2217.31517.55017.14017.470s+0.19513:19 Q / C / O 
Hard Red WheatJul 221226-61251-01212-01235-2s+6-613:19 Q / C / O 
Spring WheatJul 221290-21320-21288-01304-6s+12-413:29 Q / C / O 
CanolaNov 221079.101081.501071.601076.20s-4.7013:19 Q / C / O 
Meats  Q / C / O 
Live CattleAug 22132.825133.000132.100132.400s-0.20013:04 Q / C / O 
Feeder CattleAug 22166.625167.450165.700166.325s-0.35013:04 Q / C / O 
Lean HogsJul 22111.400112.850111.050111.725s-0.10013:04 Q / C / O 
Class III MilkMay 2225.1825.1925.1725.19sunch13:09 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIJul 22114.20115.30112.85115.07s+0.9815:59 Q / C / O 
ULSD NY HarborJul 223.86923.92203.80283.9053s+0.054815:59 Q / C / O 
Gasoline RBOBJul 223.79893.92243.76283.9119s+0.119515:57 Q / C / O 
Natural GasJul 228.8118.8958.2858.727s-0.16815:59 Q / C / O 
Crude Oil Brent (F)Dec 22105.28106.33104.15106.20s+0.7613:39 Q / C / O 
Ethanol FuturesJun 222.1602.1602.1602.160sunch16:39 Q / C / O 
Metals  Q / C / O 
GoldAug 221855.11866.91851.91857.3s+3.415:59 Q / C / O 
SilverJul 2222.03522.47521.94022.096s+0.13115:59 Q / C / O 
High Grade CopperJul 224.27304.32704.25504.3065s+0.047515:59 Q / C / O 
PlatinumJul 22937.6946.7934.2943.0s+5.615:59 Q / C / O 
PalladiumSep 222002.002068.002000.502054.80s+58.1015:56 Q / C / O 
Currencies  Q / C / O 
British PoundJun 221.26041.26671.25861.2626s+0.003115:59 Q / C / O 
Canadian DollarJun 220.782800.786150.782050.78575s+0.0029015:59 Q / C / O 
Japanese YenJun 220.7870500.7898000.7862000.787150s+0.00050015:59 Q / C / O 
Swiss FrancJun 221.043751.048401.042101.04480s+0.0018015:55 Q / C / O 
Euro FXJun 221.073701.077201.070301.07385s+0.0011515:59 Q / C / O 
Australian DollarJun 220.709950.716850.709100.71570s+0.0063515:59 Q / C / O 
Mexican PesoJun 220.0504400.0510300.0504000.050880s+0.00045015:59 Q / C / O 
New Zealand DollarJun 220.647850.654750.647100.65305s+0.0060515:59 Q / C / O 
South African RandJun 220.0636000.0642500.0634250.063900s+0.00042515:44 Q / C / O 
Brazilian RealJul 220.208700.210050.206400.20910s+0.0007015:58 Q / C / O 
Russian RubleJun 220.0148300.0148950.0142850.014450s-0.00038515:07 Q / C / O 
Financials  Q / C / O 
30-Year T-BondSep 22140-6141-4140-4140-6s+0-015:59 Q / C / O 
Ultra T-BondSep 22158-0159-4157-6158-0s+0-015:59 Q / C / O 
10-Year T-NoteSep 22120-2120-4120-0120-0s+0-015:59 Q / C / O 
5-Year T-NoteSep 22113-2113-4113-2113-2s+0-015:59 Q / C / O 
2-Year T-NoteSep 22105-4105-4105-4105-4s+0-015:59 Q / C / O 
30-Day Fed FundsJul 2298.595098.605098.590098.6000s+0.010015:58 Q / C / O 
3-Month EurodollarDec 2297.005097.035096.990096.9950s-0.010015:59 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniJun 224047.504168.254041.254155.75s+100.0015:59 Q / C / O 
Nasdaq 100 E-MiniJun 2212250.0012720.2512222.0012677.75s+398.5015:59 Q / C / O 
Dow Futures MiniJun 2232531332393248533158s+55815:59 Q / C / O 
S&P Midcap E-MiniJun 222477.202545.602472.102537.50s+57.5015:59 Q / C / O 
S&P GSCIJun 22783.80793.20782.50792.00s+7.0514:54 Q / C / O 
Softs  Q / C / O 
LumberJul 22698.70715.00670.00695.10s+12.1015:04 Q / C / O 

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