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 September 17, 2019 17:43 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatDec 19487-6487-6480-6484-2s-4-413:26 Q / C / O 
CornDec 19374-0374-2366-0368-0s-6-013:57 Q / C / O 
SoybeanNov 19900-0900-0888-2893-6s-6-213:26 Q / C / O 
Soybean MealDec 19298.5299.1294.9297.8s-1.113:26 Q / C / O 
Soybean OilDec 1930.3830.4129.9429.99s-0.2913:26 Q / C / O 
OatsDec 19280-0281-6278-4281-2s+0-213:26 Q / C / O 
Rough RiceNov 1912.21012.32012.21012.275s+0.06013:26 Q / C / O 
Hard Red WheatDec 19406-4408-4400-6402-2s-6-613:26 Q / C / O 
Spring WheatDec 19508-2512-6505-2506-4s-2-413:41 Q / C / O 
CanolaNov 19452.70453.50449.20452.50s-0.2013:57 Q / C / O 
Meats  Q / C / O 
Live CattleDec 19104.075105.900103.750105.300s+1.27513:26 Q / C / O 
Feeder CattleOct 19134.100138.525133.950137.300s+3.10013:26 Q / C / O 
Lean HogsDec 1970.45070.60067.67567.675-3.00013:11 Q / C / O 
Class III MilkOct 1918.8018.8218.7318.75-0.2417:32 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIOct 1958.8158.9558.6458.70-0.6417:32 Q / C / O 
ULSD NY HarborOct 191.98281.98731.98201.9829-0.006717:32 Q / C / O 
Gasoline RBOBNov 191.63841.64251.63561.6421-0.006717:32 Q / C / O 
Natural GasOct 192.6632.6662.6622.665-0.00317:32 Q / C / O 
Crude Oil Brent (F)Dec 1963.2063.2063.1763.20-0.3617:32 Q / C / O 
Ethanol FuturesOct 191.4041.4071.3671.378-0.02014:46 Q / C / O 
Metals  Q / C / O 
GoldDec 191509.71510.01508.81509.0-4.417:32 Q / C / O 
SilverDec 1918.09518.09518.05518.065-0.07517:32 Q / C / O 
High Grade CopperDec 192.62502.62802.62402.6280+0.001017:32 Q / C / O 
PlatinumOct 19942.5942.9941.8942.3-1.917:32 Q / C / O 
PalladiumDec 191591.701591.801591.701591.80-5.9017:17 Q / C / O 
Currencies  Q / C / O 
British PoundDec 191.25451.25471.25431.2547+0.000117:32 Q / C / O 
Canadian DollarDec 190.755650.756050.755650.75595+0.0003517:32 Q / C / O 
Japanese YenDec 190.9306500.9308000.9305000.930650+0.00065017:32 Q / C / O 
Swiss FrancDec 191.014601.014901.014501.01480+0.0007017:32 Q / C / O 
Euro FXDec 191.114501.114601.114401.11445+0.0004517:32 Q / C / O 
Australian DollarDec 190.688400.688700.688400.68860+0.0007017:32 Q / C / O 
Mexican PesoDec 190.0509200.0509500.0509200.050920+0.00001017:32 Q / C / O 
New Zealand DollarDec 190.637100.637400.637100.63740+0.0010017:32 Q / C / O 
South African RandDec 190.0675000.0675000.0666500.067225s-0.00027516:11 Q / C / O 
Brazilian RealOct 190.244350.245300.242800.24475s+0.0004016:11 Q / C / O 
Russian RubleDec 190.0154650.0154650.0153400.015350s-0.00011016:56 Q / C / O 
Financials  Q / C / O 
T-BondDec 19159-4159-4159-4159-4+0-017:32 Q / C / O 
Ultra T-BondDec 19187-0187-0186-6186-6+0-017:32 Q / C / O 
10-Year T-NoteDec 19129-2129-2129-2129-2+0-017:32 Q / C / O 
5-Year T-NoteDec 19118-4118-4118-4118-4+0-017:32 Q / C / O 
2-Year T-NoteDec 19107-4107-4107-4107-4unch17:32 Q / C / O 
30-Day Fed FundsOct 1998.100098.105098.100098.1000+0.005017:32 Q / C / O 
EurodollarDec 1997.970097.975097.965097.9650-0.005017:32 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniSep 193006.003006.253003.503005.00-0.5017:32 Q / C / O 
Nasdaq 100 E-MiniDec 197916.257916.507907.757913.25-1.2517:32 Q / C / O 
Dow Futures E-MiniDec 1927115271252709927112+217:32 Q / C / O 
S&P Midcap E-MiniSep 191971.001971.001951.501959.20s-7.6016:11 Q / C / O 
S&P GSCIOct 19419.65419.65419.65419.65-14.9509:52 Q / C / O 
Softs  Q / C / O 
LumberNov 19366.80378.80363.90376.30s+8.7016:11 Q / C / O 

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