Ag Markets | Commodity Futures

Farms.com Home › Markets Ag Markets	Risk Management Recommendations Enter Symbol: QuoteChartOption
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 - SoftsFutures prices as of February 18, 2019 11:47 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	May 19	511-2	512-2	503-0	507-0s	-3-4	16:37	Q / C / O
Corn	Mar 19	374-6	376-4	373-0	374-6s	unch	16:37	Q / C / O
Soybean	Mar 19	905-2	909-6	901-2	907-4s	+4-0	16:36	Q / C / O
Soybean Meal	May 19	310.1	311.6	309.5	310.5s	+0.9	16:37	Q / C / O
Soybean Oil	May 19	30.18	30.39	30.01	30.28s	+0.05	16:36	Q / C / O
Oats	Mar 19	281-0	281-6	275-0	275-6s	-6-2	16:36	Q / C / O
Rough Rice	May 19	10.310	10.310	10.080	10.090s	-0.215	16:37	Q / C / O
Hard Red Wheat	May 19	490-0	491-2	479-4	484-4s	-3-6	16:37	Q / C / O
Spring Wheat	May 19	568-0	570-0	565-0	567-0s	-0-6	16:41	Q / C / O
Canola	May 19	487.20	488.50	484.10	484.80s	-2.40	17:00	Q / C / O

Meats								Q / C / O
Live Cattle	Apr 19	127.500	127.625	126.750	127.175s	-0.200	16:37	Q / C / O
Feeder Cattle	Mar 19	144.100	144.225	141.950	142.600s	-1.475	16:37	Q / C / O
Lean Hogs	Apr 19	58.700	60.275	58.125	59.525s	+0.825	16:37	Q / C / O
Class III Milk	Mar 19	14.57	14.64	14.42	14.53s	-0.03	16:37	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Apr 19	56.15	56.73	56.10	56.37	+0.39	10:37	Q / C / O
ULSD NY Harbor	Apr 19	2.0213	2.0290	2.0051	2.0159	-0.0008	10:37	Q / C / O
Gasoline RBOB	Apr 19	1.7382	1.7497	1.7287	1.7351	-0.0031	10:37	Q / C / O
Natural Gas	Apr 19	2.650	2.689	2.630	2.652	-0.004	10:37	Q / C / O
Crude Oil Brent (F)	Apr 19	66.31	66.83	65.90	66.47	+0.22	10:37	Q / C / O
Ethanol Futures	Mar 19	1.340	1.341	1.340	1.341	+0.012	08:56	Q / C / O
Metals								Q / C / O
Gold	Apr 19	1325.0	1330.8	1323.8	1329.6	+7.5	10:37	Q / C / O
Silver	Mar 19	15.760	15.830	15.735	15.785	+0.042	10:37	Q / C / O
High Grade Copper	Mar 19	2.8130	2.8480	2.8035	2.8435	+0.0450	10:37	Q / C / O
Platinum	Apr 19	809.4	811.0	804.0	808.7	+1.8	10:37	Q / C / O
Palladium	Mar 19	1407.90	1436.00	1406.20	1430.50	+23.30	10:29	Q / C / O
Currencies								Q / C / O
British Pound	Mar 19	1.2921	1.2957	1.2909	1.2946	+0.0041	10:37	Q / C / O
Canadian Dollar	Mar 19	0.75515	0.75665	0.75505	0.75630	+0.00115	10:37	Q / C / O
Japanese Yen	Mar 19	0.907000	0.907250	0.905850	0.906300	-0.001000	10:37	Q / C / O
Swiss Franc	Mar 19	0.99790	1.00010	0.99760	0.99870	+0.00090	10:37	Q / C / O
Euro FX	Mar 19	1.13185	1.13605	1.13155	1.13380	+0.00160	10:37	Q / C / O
Australian Dollar	Mar 19	0.71420	0.71640	0.71280	0.71330	-0.00100	10:37	Q / C / O
Mexican Peso	Mar 19	0.051690	0.051860	0.051640	0.051730	+0.000070	10:37	Q / C / O
New Zealand Dollar	Mar 19	0.68640	0.68970	0.68450	0.68510	-0.00170	10:37	Q / C / O
South African Rand	Mar 19	0.070675	0.071000	0.070500	0.070550	-0.000125	10:35	Q / C / O
Brazilian Real	Mar 19	0.26940	0.27030	0.26710	0.26755	-0.00185	10:37	Q / C / O
Russian Ruble	Mar 19	0.015045	0.015080	0.015035	0.015050	+0.000030	10:11	Q / C / O
Financials								Q / C / O
T-Bond	Mar 19	146-4	146-4	146-2	146-2	+0-0	10:37	Q / C / O
Ultra T-Bond	Mar 19	161-2	161-4	161-2	161-2	+0-0	10:36	Q / C / O
10-Year T-Note	Mar 19	122-0	122-0	121-6	121-6	+0-0	10:37	Q / C / O
5-Year T-Note	Mar 19	114-4	114-4	114-2	114-4	+0-0	10:36	Q / C / O
2-Year T-Note	Mar 19	106-0	106-0	105-6	106-0	unch	10:37	Q / C / O
30-Day Fed Funds	Apr 19	97.6000	97.6050	97.6000	97.6000	unch	08:38	Q / C / O
Eurodollar	Dec 19	97.3200	97.3400	97.3150	97.3350	+0.0150	10:36	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Mar 19	2777.00	2782.50	2773.25	2776.50	-0.50	10:37	Q / C / O
Nasdaq 100 E-Mini	Mar 19	7063.75	7082.25	7055.75	7073.25	+9.50	10:37	Q / C / O
Dow Indu 30 E-Mini	Mar 19	25886	25950	25847	25899	+11	10:37	Q / C / O
S&P Midcap E-Mini	Mar 19	1916.50	1918.30	1912.40	1914.70	-0.40	10:36	Q / C / O
S&P GSCI	Mar 19	417.90	423.95	417.90	423.65s	+7.25	16:37	Q / C / O
Softs								Q / C / O
Lumber	Mar 19	416.30	418.00	408.30	408.30s	-15.00	16:37	Q / C / O

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