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 December 06, 2019 4:27 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Mar 20	523-6	525-6	522-2	524-4	+0-6	03:17	Q / C / O
Corn	Mar 20	376-4	378-2	376-4	377-4	+0-6	03:16	Q / C / O
Soybean	Jan 20	884-6	889-2	884-4	887-6	+3-4	03:17	Q / C / O
Soybean Meal	Jan 20	301.6	302.5	301.3	301.8	+0.3	03:17	Q / C / O
Soybean Oil	Jan 20	30.53	30.83	30.49	30.81	+0.31	03:16	Q / C / O
Oats	Mar 20	294-4	296-0	293-0	294-0	-1-2	02:45	Q / C / O
Rough Rice	Jan 20	12.280	12.300	12.270	12.270	-0.025	02:28	Q / C / O
Hard Red Wheat	Mar 20	435-4	436-6	435-0	435-6	+0-2	03:13	Q / C / O
Spring Wheat	Mar 20	513-6	516-6	513-6	516-6	+3-0	03:13	Q / C / O
Canola	Jan 20	454.30	456.50	454.30	456.40	+1.90	03:10	Q / C / O

Meats								Q / C / O
Live Cattle	Feb 20	124.000	125.350	123.800	124.600s	+0.425	18:35	Q / C / O
Feeder Cattle	Jan 20	140.600	141.575	139.900	140.550s	-0.325	18:34	Q / C / O
Lean Hogs	Feb 20	68.350	68.600	67.150	67.575s	-0.850	18:34	Q / C / O
Class III Milk	Dec 19	19.35	19.35	19.31	19.31	-0.06	02:44	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Jan 20	58.32	58.48	58.20	58.35	-0.08	03:17	Q / C / O
ULSD NY Harbor	Jan 20	1.9320	1.9391	1.9265	1.9343	+0.0013	03:16	Q / C / O
Gasoline RBOB	Jan 20	1.6213	1.6299	1.6166	1.6265	+0.0054	03:16	Q / C / O
Natural Gas	Jan 20	2.417	2.437	2.394	2.418	-0.009	03:16	Q / C / O
Crude Oil Brent (F)	Feb 20	63.29	63.49	63.09	63.34	-0.05	03:15	Q / C / O
Ethanol Futures	Jan 20	1.371	1.381	1.371	1.374s	+0.003	18:35	Q / C / O
Metals								Q / C / O
Gold	Feb 20	1481.0	1481.5	1476.3	1478.8	-4.3	03:17	Q / C / O
Silver	Mar 20	17.020	17.030	16.920	16.965	-0.094	03:16	Q / C / O
High Grade Copper	Mar 20	2.6660	2.6825	2.6645	2.6815	+0.0185	03:16	Q / C / O
Platinum	Jan 20	900.2	901.3	897.0	899.1	-1.5	03:17	Q / C / O
Palladium	Mar 20	1846.60	1847.00	1838.00	1838.00	-7.70	03:17	Q / C / O
Currencies								Q / C / O
British Pound	Dec 19	1.3164	1.3170	1.3114	1.3117	-0.0048	03:17	Q / C / O
Canadian Dollar	Dec 19	0.75885	0.75925	0.75835	0.75900	-0.00010	03:16	Q / C / O
Japanese Yen	Dec 19	0.919800	0.921350	0.919600	0.921050	+0.001000	03:17	Q / C / O
Swiss Franc	Dec 19	1.01350	1.01430	1.01240	1.01290	-0.00070	03:14	Q / C / O
Euro FX	Dec 19	1.11095	1.11150	1.11065	1.11075	+0.00015	03:17	Q / C / O
Australian Dollar	Dec 19	0.68340	0.68480	0.68320	0.68440	+0.00110	03:16	Q / C / O
Mexican Peso	Dec 19	0.051560	0.051650	0.051540	0.051630	+0.000050	03:17	Q / C / O
New Zealand Dollar	Dec 19	0.65450	0.65680	0.65420	0.65640	+0.00130	03:16	Q / C / O
South African Rand	Dec 19	0.068250	0.068350	0.068250	0.068275	+0.000150	02:27	Q / C / O
Brazilian Real	Jan 20	0.23860	0.23900	0.23860	0.23900	+0.00040	02:43	Q / C / O
Russian Ruble	Dec 19	0.015680	0.015685	0.015665	0.015670	+0.000005	03:15	Q / C / O
Financials								Q / C / O
T-Bond	Mar 20	158-0	158-2	158-0	158-2	unch	03:17	Q / C / O
Ultra T-Bond	Mar 20	185-4	186-2	185-4	186-2	+0-0	03:16	Q / C / O
10-Year T-Note	Mar 20	129-0	129-2	129-0	129-2	+0-0	03:17	Q / C / O
5-Year T-Note	Mar 20	118-6	118-6	118-6	118-6	+0-0	03:17	Q / C / O
2-Year T-Note	Mar 20	107-6	107-6	107-6	107-6	+0-0	03:17	Q / C / O
30-Day Fed Funds	Jan 20	98.4450	98.4450	98.4400	98.4400	-0.0050	03:13	Q / C / O
Eurodollar	Mar 20	98.3100	98.3100	98.3000	98.3050	-0.0100	03:16	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Dec 19	3117.75	3127.50	3117.00	3124.75	+7.00	03:17	Q / C / O
Nasdaq 100 E-Mini	Dec 19	8311.00	8345.50	8307.75	8339.50	+30.25	03:16	Q / C / O
Dow Futures Mini	Dec 19	27688	27768	27675	27743	+65	03:16	Q / C / O
S&P Midcap E-Mini	Dec 19	2004.60	2010.30	2004.50	2008.20	+4.80	03:16	Q / C / O
S&P GSCI	Dec 19	420.50	422.10	419.00	420.35s	+1.60	18:34	Q / C / O
Softs								Q / C / O
Lumber	Jan 20	399.00	409.70	399.00	405.30s	+4.60	18:34	Q / C / O

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