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 January 20, 2020 8:00 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatMar 20565-4572-4564-2570-4s+5-217:20 Q / C / O 
CornMar 20377-0389-4376-6389-2s+13-617:20 Q / C / O 
SoybeanMar 20924-4933-4920-0929-6s+5-617:20 Q / C / O 
Soybean MealMar 20300.1302.0299.6300.6sunch17:20 Q / C / O 
Soybean OilMar 2033.1033.4232.7533.35s+0.3217:20 Q / C / O 
OatsMar 20305-6312-0305-6311-6s+6-217:20 Q / C / O 
Rough RiceMar 2013.33013.63513.30513.515s+0.18017:20 Q / C / O 
Hard Red WheatMar 20485-0496-0480-4494-2s+9-417:20 Q / C / O 
Spring WheatMar 20550-0561-4548-6560-0s+9-616:41 Q / C / O 
CanolaMar 20481.00482.80480.30482.50+1.5005:32 Q / C / O 
Meats  Q / C / O 
Live CattleApr 20126.550127.300125.625127.250s+0.82517:10 Q / C / O 
Feeder CattleMar 20144.650145.125143.950145.000s+0.17517:10 Q / C / O 
Lean HogsApr 2074.50074.50073.22574.100s+0.32517:10 Q / C / O 
Class III MilkFeb 2017.3517.5817.3317.43s+0.1316:37 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIMar 2059.3559.7758.6858.92+0.3406:50 Q / C / O 
ULSD NY HarborMar 201.88221.89061.86981.8799+0.016206:50 Q / C / O 
Gasoline RBOBMar 201.66661.68801.65591.6620+0.007106:49 Q / C / O 
Natural GasMar 201.9631.9631.8261.909-0.07606:50 Q / C / O 
Crude Oil Brent (F)Mar 2065.4066.0065.0465.34+0.4906:50 Q / C / O 
Ethanol FuturesFeb 201.3051.3591.3051.349s+0.05016:36 Q / C / O 
Metals  Q / C / O 
GoldFeb 201557.31562.71555.91559.7-0.606:50 Q / C / O 
SilverMar 2018.04018.13518.00018.050-0.02306:50 Q / C / O 
High Grade CopperMar 202.84702.86102.84202.8485+0.003006:50 Q / C / O 
PlatinumApr 201027.01034.91024.71028.8+4.006:48 Q / C / O 
PalladiumMar 202246.502312.502239.802283.00+58.1006:49 Q / C / O 
Currencies  Q / C / O 
British PoundMar 201.30241.30311.29841.3015-0.002506:50 Q / C / O 
Canadian DollarMar 200.765350.765950.764950.76505-0.0004006:50 Q / C / O 
Japanese YenMar 200.9107500.9108500.9099500.910100-0.00050006:50 Q / C / O 
Swiss FrancMar 201.037101.037401.035701.03590-0.0015006:49 Q / C / O 
Euro FXMar 201.112901.114051.112051.11230-0.0009506:50 Q / C / O 
Australian DollarMar 200.688500.689800.687000.68730-0.0014006:49 Q / C / O 
Mexican PesoMar 200.0531400.0531800.0530700.053130+0.00009006:49 Q / C / O 
New Zealand DollarMar 200.661900.663000.660600.66070-0.0013006:50 Q / C / O 
South African RandMar 200.0690250.0690250.0680750.068400-0.00030006:44 Q / C / O 
Brazilian RealFeb 200.239950.240900.238950.23895-0.0010006:48 Q / C / O 
Russian RubleMar 200.0161050.0161850.0161050.016135-0.00000506:46 Q / C / O 
Financials  Q / C / O 
T-BondMar 20157-2157-4157-2157-2+0-006:49 Q / C / O 
Ultra T-BondMar 20184-0184-2183-6183-6+0-006:50 Q / C / O 
10-Year T-NoteMar 20129-0129-0129-0129-0+0-006:50 Q / C / O 
5-Year T-NoteMar 20118-6118-6118-6118-6+0-006:49 Q / C / O 
2-Year T-NoteMar 20107-4107-6107-4107-4+0-006:50 Q / C / O 
30-Day Fed FundsFeb 2098.420098.420098.415098.4150-0.005005:54 Q / C / O 
EurodollarMar 2098.260098.260098.255098.2600+0.005006:45 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniMar 203325.003328.503318.503322.25-2.7506:50 Q / C / O 
Nasdaq 100 E-MiniMar 209174.009187.009160.009166.00-8.5006:50 Q / C / O 
Dow Futures MiniMar 2029280293182922929272-706:50 Q / C / O 
S&P Midcap E-MiniMar 202093.802098.302089.802092.60-3.8006:49 Q / C / O 
S&P GSCIFeb 20426.75427.05425.25426.55s+0.8516:37 Q / C / O 
Softs  Q / C / O 
LumberMar 20438.00444.40429.10430.00s+1.2016:37 Q / C / O 

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