Farms.com Home › Markets Risk Management Recommendations

Ag Markets

Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options

Enter Symbol:
QuoteChartOption

Grains - Meats - Energies - Metals - Currencies -Financials - Indices - SoftsFutures prices as of December 13, 2018 17:59 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Mar 19	527-2	538-4	527-2	536-0s	+9-4	13:19	Q / C / O
Corn	Mar 19	384-4	386-2	382-6	384-2s	-1-0	13:19	Q / C / O
Soybeans	Jan 19	918-6	920-0	905-2	907-0s	-13-0	13:19	Q / C / O
Soybean Meal	Mar 19	316.7	317.9	311.7	312.9s	-3.7	13:19	Q / C / O
Soybean Oil	Mar 19	29.29	29.32	28.96	29.09s	-0.20	13:19	Q / C / O
Oats	Mar 19	296-6	297-4	292-2	293-4s	-1-0	13:19	Q / C / O
Rough Rice	Jan 19	10.530	10.560	10.420	10.450s	-0.100	13:19	Q / C / O
Hard Red Wheat	Mar 19	512-0	522-4	510-2	520-0s	+8-6	13:19	Q / C / O
Spring Wheat	Mar 19	583-0	589-0	582-2	588-2s	+5-2	13:28	Q / C / O
Canola	Mar 19	490.70	491.90	488.10	489.50s	-2.30	13:19	Q / C / O

Meats								Q / C / O
Live Cattle	Feb 19	123.000	123.275	122.675	122.850s	-0.050	13:04	Q / C / O
Feeder Cattle	Jan 19	147.650	148.675	147.650	147.975s	+0.400	13:04	Q / C / O
Lean Hogs	Feb 19	65.375	65.700	64.100	64.825s	-0.875	13:04	Q / C / O
Class III Milk	Jan 19	14.11	14.20	13.98	14.19s	+0.04	15:46	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Jan 19	51.20	53.27	50.35	52.58s	+1.43	15:59	Q / C / O
ULSD NY Harbor	Jan 19	1.8525	1.8900	1.8290	1.8765s	+0.0256	15:59	Q / C / O
Gasoline RBOB	Jan 19	1.4223	1.4890	1.4087	1.4782s	+0.0578	15:59	Q / C / O
Natural Gas	Jan 19	4.096	4.307	4.050	4.124s	-0.012	15:59	Q / C / O
Crude Oil Brent (F)	Feb 19	60.31	62.02	59.34	61.45s	+1.30	15:58	Q / C / O
Ethanol Futures	Jan 19	1.259	1.269	1.246	1.250s	-0.005	15:59	Q / C / O
Metals								Q / C / O
Gold	Feb 19	1250.7	1251.7	1244.4	1247.4s	-2.6	15:59	Q / C / O
Silver	Mar 19	14.860	14.900	14.765	14.855s	+0.004	15:59	Q / C / O
High Grade Copper	Mar 19	2.7670	2.8035	2.7630	2.7670s	-0.0030	15:59	Q / C / O
Platinum	Jan 19	804.3	808.6	790.6	797.5s	-9.6	15:59	Q / C / O
Palladium	Mar 19	1191.70	1199.00	1181.40	1190.70s	-3.80	15:59	Q / C / O
Currencies								Q / C / O
British Pound	Dec 18	1.2641	1.2688	1.2610	1.2662s	+0.0024	15:59	Q / C / O
Canadian Dollar	Dec 18	0.74905	0.74980	0.74725	0.74880s	-0.00030	15:59	Q / C / O
Japanese Yen	Dec 18	0.883050	0.883500	0.879550	0.880400s	-0.003150	15:59	Q / C / O
Swiss Franc	Dec 18	1.00730	1.00910	1.00480	1.00680s	-0.00080	15:59	Q / C / O
Euro FX	Dec 18	1.13750	1.13960	1.13325	1.13675s	-0.00040	15:59	Q / C / O
Australian Dollar	Dec 18	0.72160	0.72470	0.72130	0.72260s	+0.00060	15:59	Q / C / O
Mexican Peso	Dec 18	0.049770	0.049830	0.049160	0.049230s	-0.000520	15:57	Q / C / O
New Zealand Dollar	Dec 18	0.68530	0.68790	0.68420	0.68600s	+0.00070	15:59	Q / C / O
South African Rand	Mar 19	0.070175	0.070175	0.069500	0.069700s	-0.000375	14:28	Q / C / O
Brazilian Real	Jan 19	0.26040	0.26050	0.25635	0.25740s	-0.00240	14:14	Q / C / O
Russian Ruble	Dec 18	0.015095	0.015100	0.015045	0.015095s	+0.000040	14:56	Q / C / O
Financials								Q / C / O
T-Bond	Mar 19	142-4	143-0	142-2	142-2s	-0-2	15:59	Q / C / O
Ultra T-Bond	Mar 19	157-0	157-2	156-2	156-4s	-0-2	15:59	Q / C / O
10-Year T-Note	Mar 19	120-0	120-2	120-0	120-0s	unch	15:59	Q / C / O
5-Year T-Note	Mar 19	113-2	113-2	113-2	113-2s	+0-0	15:59	Q / C / O
2-Year T-Note	Mar 19	105-4	105-4	105-4	105-4s	+0-0	15:59	Q / C / O
30-Day Fed Funds	Jan 19	97.6150	97.6200	97.6100	97.6150s	unch	15:59	Q / C / O
Eurodollar	Dec 19	97.0550	97.0750	97.0500	97.0650s	+0.0100	15:59	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Dec 18	2653.00	2671.00	2637.25	2645.50s	-7.00	15:59	Q / C / O
Nasdaq 100 E-Mini	Dec 18	6769.00	6838.50	6723.00	6752.00s	-17.00	15:59	Q / C / O
Dow Indu 30 E-Mini	Dec 18	24574	24753	24481	24571s	+5	15:59	Q / C / O
S&P Midcap E-Mini	Dec 18	1778.00	1788.90	1752.50	1758.20s	-18.40	15:59	Q / C / O
S&P GSCI	Dec 18	410.90	412.50	410.90	412.25s	+4.80	13:40	Q / C / O
Softs								Q / C / O
Lumber	Jan 19	323.30	326.00	318.30	323.20s	+1.00	15:58	Q / C / O

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