Farms.com Home › Markets Risk Management Recommendations

Ag Markets

Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options

Enter Symbol:
QuoteChartOption

Grains - Meats - Energies - Metals - Currencies -Financials - Indices - SoftsFutures prices as of October 22, 2018 2:30 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Dec 18	514-0	514-2	511-4	512-2	-2-4	02:20	Q / C / O
Corn	Dec 18	365-4	366-6	365-4	366-2	-0-6	02:18	Q / C / O
Soybeans	Nov 18	855-6	858-6	855-4	857-4	+0-6	02:20	Q / C / O
Soybean Meal	Dec 18	313.2	313.8	313.0	313.1	unch	02:19	Q / C / O
Soybean Oil	Dec 18	29.14	29.21	29.06	29.19	+0.05	02:18	Q / C / O
Oats	Dec 18	295-0	295-4	292-6	293-0	-2-2	23:10	Q / C / O
Rough Rice	Jan 19	11.185	11.185	11.010	11.025	-0.205	20:30	Q / C / O
Hard Red Wheat	Dec 18	515-0	515-6	512-6	513-6	-2-4	02:19	Q / C / O
Spring Wheat	Dec 18	588-6	590-0	586-6	590-0	+1-2	02:16	Q / C / O
Canola	Jan 19	502.50	502.50	501.50	502.20	-0.30	01:29	Q / C / O

Meats								Q / C / O
Live Cattle	Dec 18	117.475	117.650	116.600	116.775s	-0.400	16:36	Q / C / O
Feeder Cattle	Jan 19	149.300	149.825	148.500	148.750s	-0.675	16:36	Q / C / O
Lean Hogs	Dec 18	52.900	53.950	51.500	51.600s	-0.700	16:37	Q / C / O
Class III Milk	Nov 18	15.43	15.43	15.43	15.43	-0.10	17:00	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Dec 18	69.60	69.84	69.18	69.77	+0.49	02:20	Q / C / O
ULSD NY Harbor	Dec 18	2.3220	2.3220	2.3015	2.3194	+0.0167	02:20	Q / C / O
Gasoline RBOB	Dec 18	1.9125	1.9203	1.9052	1.9169	+0.0067	02:20	Q / C / O
Natural Gas	Nov 18	3.227	3.227	3.185	3.199	-0.051	02:19	Q / C / O
Crude Oil Brent (F)	Dec 18	80.08	80.39	79.60	80.28	+0.50	02:20	Q / C / O
Ethanol Futures	Dec 18	1.289	1.293	1.280	1.283s	-0.003	16:37	Q / C / O
Metals								Q / C / O
Gold	Dec 18	1230.5	1232.6	1228.7	1230.1	+1.4	02:20	Q / C / O
Silver	Dec 18	14.650	14.710	14.635	14.710	+0.060	02:20	Q / C / O
High Grade Copper	Dec 18	2.7770	2.8300	2.7725	2.8265	+0.0485	02:20	Q / C / O
Platinum	Jan 19	833.4	842.0	831.7	841.0	+5.0	02:20	Q / C / O
Palladium	Dec 18	1071.00	1082.10	1070.60	1080.30	+10.40	02:20	Q / C / O
Currencies								Q / C / O
British Pound	Dec 18	1.3095	1.3123	1.3085	1.3117	+0.0018	02:20	Q / C / O
Canadian Dollar	Dec 18	0.76360	0.76515	0.76315	0.76495	+0.00180	02:20	Q / C / O
Japanese Yen	Dec 18	0.892400	0.893700	0.890350	0.890750	-0.001100	02:20	Q / C / O
Swiss Franc	Dec 18	1.00880	1.01010	1.00770	1.01000	+0.00210	02:20	Q / C / O
Euro FX	Dec 18	1.15665	1.16005	1.15485	1.15995	+0.00385	02:20	Q / C / O
Australian Dollar	Dec 18	0.71240	0.71290	0.70910	0.71250	+0.00030	02:20	Q / C / O
Mexican Peso	Dec 18	0.051450	0.051580	0.051320	0.051560	+0.000200	02:20	Q / C / O
New Zealand Dollar	Dec 18	0.66040	0.66060	0.65850	0.66010	+0.00120	02:20	Q / C / O
South African Rand	Dec 18	0.068875	0.069350	0.068875	0.069225	+0.000375	01:48	Q / C / O
Brazilian Real	Nov 18	0.26945	0.27105	0.26830	0.26965s	+0.00015	16:37	Q / C / O
Russian Ruble	Dec 18	0.015165	0.015235	0.015135	0.015235	+0.000070	02:20	Q / C / O
Financials								Q / C / O
T-Bond	Dec 18	137-6	138-0	137-4	137-4	unch	02:20	Q / C / O
Ultra T-Bond	Dec 18	149-6	150-0	149-4	149-4	+0-0	02:20	Q / C / O
10-Year T-Note	Dec 18	117-6	118-0	117-6	117-6	+0-0	02:20	Q / C / O
5-Year T-Note	Dec 18	112-0	112-0	112-0	112-0	unch	02:19	Q / C / O
2-Year T-Note	Dec 18	105-0	105-0	105-0	105-0	+0-0	02:19	Q / C / O
30-Day Fed Funds	Jan 19	97.5950	97.6000	97.5950	97.6000	unch	02:18	Q / C / O
Eurodollar	Dec 18	97.2300	97.2400	97.2300	97.2400	+0.0100	02:09	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Dec 18	2758.00	2779.25	2749.75	2777.25	+9.75	02:20	Q / C / O
Nasdaq 100 E-Mini	Dec 18	7085.75	7153.00	7057.00	7149.50	+43.00	02:20	Q / C / O
Dow Indu 30 E-Mini	Dec 18	25369	25539	25277	25515	+87	02:20	Q / C / O
S&P Midcap E-Mini	Dec 18	1871.00	1881.10	1861.50	1879.10	+4.30	02:19	Q / C / O
S&P GSCI	Nov 18	475.75	478.35	474.35	474.80s	+1.25	16:36	Q / C / O
Softs								Q / C / O
Lumber	Jan 19	325.20	331.00	322.70	328.50s	+2.60	16:37	Q / C / O

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