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 December 01, 2020 16:47 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatMar 21585-0589-0574-0577-2s-7-613:19 Q / C / O 
CornMar 21426-4429-0420-2420-6s-5-213:19 Q / C / O 
SoybeanJan 211169-21176-01161-21162-0s-6-413:19 Q / C / O 
Soybean MealJan 21391.0394.3389.2390.2s-0.313:19 Q / C / O 
Soybean OilJan 2137.5837.9736.9637.01s-0.4813:19 Q / C / O 
OatsMar 21292-4294-6290-0291-6s+0-213:19 Q / C / O 
Rough RiceJan 2112.52512.61012.47512.530s-0.02513:19 Q / C / O 
Hard Red WheatMar 21547-2551-0536-6539-0s-8-013:19 Q / C / O 
Spring WheatMar 21553-4556-4546-2549-2s-3-613:29 Q / C / O 
CanolaJan 21577.20585.10577.20583.80s+5.7013:19 Q / C / O 
Meats  Q / C / O 
Live CattleFeb 21113.025113.900112.700113.175s+0.30013:04 Q / C / O 
Feeder CattleJan 21141.075143.475141.050141.650s+0.60013:04 Q / C / O 
Lean HogsFeb 2168.75069.60068.05068.750s+0.17513:04 Q / C / O 
Class III MilkDec 2015.1615.2915.1115.25+0.1015:12 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIJan 2145.0845.7044.1244.35-0.9915:37 Q / C / O 
ULSD NY HarborJan 211.36901.38841.33891.3419-0.029515:37 Q / C / O 
Gasoline RBOBJan 211.23661.25411.21001.2120-0.029615:37 Q / C / O 
Natural GasJan 212.9342.9722.8332.876-0.00615:37 Q / C / O 
Crude Oil Brent (F)Feb 2147.7048.3046.8947.20-0.6815:36 Q / C / O 
Ethanol FuturesJan 211.3501.3801.3501.350unch12:39 Q / C / O 
Metals  Q / C / O 
GoldFeb 211780.31821.11778.41818.3+37.415:37 Q / C / O 
SilverMar 2122.70024.18022.66524.120+1.52715:37 Q / C / O 
High Grade CopperMar 213.44953.52153.44703.5045+0.066515:36 Q / C / O 
PlatinumJan 21969.81008.0968.01006.9+41.015:36 Q / C / O 
PalladiumMar 212389.402446.402383.602420.50+14.6015:01 Q / C / O 
Currencies  Q / C / O 
British PoundDec 201.33331.34461.33161.3423+0.007915:37 Q / C / O 
Canadian DollarDec 200.769300.773550.769050.77290+0.0013515:37 Q / C / O 
Japanese YenDec 200.9586500.9600000.9563500.958550-0.00010015:37 Q / C / O 
Swiss FrancDec 201.100801.112201.100801.11160+0.0079015:37 Q / C / O 
Euro FXDec 201.193201.208001.193201.20745+0.0124015:37 Q / C / O 
Australian DollarDec 200.734500.737450.734250.73700+0.0015515:37 Q / C / O 
Mexican PesoDec 200.0495300.0499500.0494900.049820+0.00029015:37 Q / C / O 
New Zealand DollarDec 200.701200.706900.701200.70660+0.0043015:37 Q / C / O 
South African RandDec 200.0646750.0656250.0646750.065475+0.00080015:24 Q / C / O 
Brazilian RealJan 210.187550.192100.187300.19195+0.0053015:27 Q / C / O 
Russian RubleDec 200.0130750.0132200.0130650.013165+0.00008014:50 Q / C / O 
Financials  Q / C / O 
T-BondMar 21175-0175-0172-4172-4-2-215:37 Q / C / O 
Ultra T-BondMar 21216-0216-4211-2211-4-4-215:37 Q / C / O 
10-Year T-NoteMar 21138-0138-0137-2137-2-0-415:37 Q / C / O 
5-Year T-NoteMar 21126-0126-0125-4125-4-0-215:37 Q / C / O 
2-Year T-NoteMar 21110-2110-2110-2110-2+0-015:37 Q / C / O 
30-Day Fed FundsJan 2199.920099.925099.920099.9250+0.005014:37 Q / C / O 
EurodollarDec 2099.745099.752599.745099.7525+0.002515:35 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniDec 203631.003677.503626.003661.00+37.8015:37 Q / C / O 
Nasdaq 100 E-MiniDec 2012336.0012512.2512312.0012470.00+193.0015:37 Q / C / O 
Dow Futures MiniDec 2029680300572961429770+14115:37 Q / C / O 
S&P Midcap E-MiniDec 202176.702207.002174.202195.70+27.3015:36 Q / C / O 
S&P GSCIDec 20386.20386.20383.15383.95-1.9014:57 Q / C / O 
Softs  Q / C / O 
LumberJan 21641.20648.90634.50635.60-1.2015:04 Q / C / O 

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