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 06, 2019 4:27 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatMar 20523-6525-6522-2524-4+0-603:17 Q / C / O 
CornMar 20376-4378-2376-4377-4+0-603:16 Q / C / O 
SoybeanJan 20884-6889-2884-4887-6+3-403:17 Q / C / O 
Soybean MealJan 20301.6302.5301.3301.8+0.303:17 Q / C / O 
Soybean OilJan 2030.5330.8330.4930.81+0.3103:16 Q / C / O 
OatsMar 20294-4296-0293-0294-0-1-202:45 Q / C / O 
Rough RiceJan 2012.28012.30012.27012.270-0.02502:28 Q / C / O 
Hard Red WheatMar 20435-4436-6435-0435-6+0-203:13 Q / C / O 
Spring WheatMar 20513-6516-6513-6516-6+3-003:13 Q / C / O 
CanolaJan 20454.30456.50454.30456.40+1.9003:10 Q / C / O 
Meats  Q / C / O 
Live CattleFeb 20124.000125.350123.800124.600s+0.42518:35 Q / C / O 
Feeder CattleJan 20140.600141.575139.900140.550s-0.32518:34 Q / C / O 
Lean HogsFeb 2068.35068.60067.15067.575s-0.85018:34 Q / C / O 
Class III MilkDec 1919.3519.3519.3119.31-0.0602:44 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIJan 2058.3258.4858.2058.35-0.0803:17 Q / C / O 
ULSD NY HarborJan 201.93201.93911.92651.9343+0.001303:16 Q / C / O 
Gasoline RBOBJan 201.62131.62991.61661.6265+0.005403:16 Q / C / O 
Natural GasJan 202.4172.4372.3942.418-0.00903:16 Q / C / O 
Crude Oil Brent (F)Feb 2063.2963.4963.0963.34-0.0503:15 Q / C / O 
Ethanol FuturesJan 201.3711.3811.3711.374s+0.00318:35 Q / C / O 
Metals  Q / C / O 
GoldFeb 201481.01481.51476.31478.8-4.303:17 Q / C / O 
SilverMar 2017.02017.03016.92016.965-0.09403:16 Q / C / O 
High Grade CopperMar 202.66602.68252.66452.6815+0.018503:16 Q / C / O 
PlatinumJan 20900.2901.3897.0899.1-1.503:17 Q / C / O 
PalladiumMar 201846.601847.001838.001838.00-7.7003:17 Q / C / O 
Currencies  Q / C / O 
British PoundDec 191.31641.31701.31141.3117-0.004803:17 Q / C / O 
Canadian DollarDec 190.758850.759250.758350.75900-0.0001003:16 Q / C / O 
Japanese YenDec 190.9198000.9213500.9196000.921050+0.00100003:17 Q / C / O 
Swiss FrancDec 191.013501.014301.012401.01290-0.0007003:14 Q / C / O 
Euro FXDec 191.110951.111501.110651.11075+0.0001503:17 Q / C / O 
Australian DollarDec 190.683400.684800.683200.68440+0.0011003:16 Q / C / O 
Mexican PesoDec 190.0515600.0516500.0515400.051630+0.00005003:17 Q / C / O 
New Zealand DollarDec 190.654500.656800.654200.65640+0.0013003:16 Q / C / O 
South African RandDec 190.0682500.0683500.0682500.068275+0.00015002:27 Q / C / O 
Brazilian RealJan 200.238600.239000.238600.23900+0.0004002:43 Q / C / O 
Russian RubleDec 190.0156800.0156850.0156650.015670+0.00000503:15 Q / C / O 
Financials  Q / C / O 
T-BondMar 20158-0158-2158-0158-2unch03:17 Q / C / O 
Ultra T-BondMar 20185-4186-2185-4186-2+0-003:16 Q / C / O 
10-Year T-NoteMar 20129-0129-2129-0129-2+0-003:17 Q / C / O 
5-Year T-NoteMar 20118-6118-6118-6118-6+0-003:17 Q / C / O 
2-Year T-NoteMar 20107-6107-6107-6107-6+0-003:17 Q / C / O 
30-Day Fed FundsJan 2098.445098.445098.440098.4400-0.005003:13 Q / C / O 
EurodollarMar 2098.310098.310098.300098.3050-0.010003:16 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniDec 193117.753127.503117.003124.75+7.0003:17 Q / C / O 
Nasdaq 100 E-MiniDec 198311.008345.508307.758339.50+30.2503:16 Q / C / O 
Dow Futures MiniDec 1927688277682767527743+6503:16 Q / C / O 
S&P Midcap E-MiniDec 192004.602010.302004.502008.20+4.8003:16 Q / C / O 
S&P GSCIDec 19420.50422.10419.00420.35s+1.6018:34 Q / C / O 
Softs  Q / C / O 
LumberJan 20399.00409.70399.00405.30s+4.6018:34 Q / C / O 

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