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 August 21, 2018 15:29 CDT

Contract	Month	Open	High	Low	Last	Change	Time	Links
Grains								Q / C / O
Wheat	Dec 18	564-6	564-6	546-4	547-6s	-14-6	13:19	Q / C / O
Corn	Dec 18	377-2	378-2	372-6	374-2s	-2-2	13:19	Q / C / O
Soybeans	Nov 18	887-4	894-6	884-6	886-0s	-7-2	13:19	Q / C / O
Soybean Meal	Dec 18	330.0	330.8	326.9	327.2s	-3.4	13:19	Q / C / O
Soybean Oil	Dec 18	28.79	29.11	28.61	28.95s	+0.07	13:19	Q / C / O
Oats	Dec 18	268-0	268-0	262-2	263-6s	-4-6	13:18	Q / C / O
Rough Rice	Nov 18	10.405	10.645	10.360	10.615s	+0.205	13:18	Q / C / O
Hard Red Wheat	Dec 18	579-0	579-0	560-6	562-2s	-12-4	13:19	Q / C / O
Spring Wheat	Dec 18	612-2	613-6	604-0	606-2s	-5-6	13:25	Q / C / O
Canola	Nov 18	511.40	511.50	506.40	507.50s	-4.40	13:19	Q / C / O

Meats								Q / C / O
Live Cattle	Oct 18	110.575	111.175	110.025	110.475s	+0.025	13:04	Q / C / O
Feeder Cattle	Oct 18	151.225	151.525	150.725	150.925s	-0.350	13:04	Q / C / O
Lean Hogs	Oct 18	56.550	57.325	55.675	56.225s	-0.250	13:04	Q / C / O
Class III Milk	Sep 18	15.75	15.79	15.61	15.72	+0.03	14:54	Q / C / O
Energies								Q / C / O
Crude Oil WTI	Oct 18	65.44	66.49	65.31	65.80	+0.38	15:19	Q / C / O
ULSD NY Harbor	Sep 18	2.1139	2.1419	2.1096	2.1228	+0.0090	15:18	Q / C / O
Gasoline RBOB	Oct 18	1.9044	1.9320	1.9044	1.9097	-0.0012	15:18	Q / C / O
Natural Gas	Oct 18	2.944	2.974	2.940	2.969	+0.037	15:18	Q / C / O
Crude Oil Brent (F)	Dec 18	72.60	73.26	72.49	72.76	+0.13	14:49	Q / C / O
Ethanol Futures	Sep 18	1.363	1.364	1.341	1.347	-0.008	15:16	Q / C / O
Metals								Q / C / O
Gold	Dec 18	1197.3	1203.1	1194.3	1201.3	+6.7	15:19	Q / C / O
Silver	Sep 18	14.735	14.830	14.700	14.770	+0.100	15:19	Q / C / O
High Grade Copper	Sep 18	2.6645	2.7045	2.6640	2.6880	+0.0195	15:18	Q / C / O
Platinum	Oct 18	795.9	803.3	786.9	795.1	+1.2	15:19	Q / C / O
Palladium	Sep 18	898.70	911.20	898.20	904.10	+5.40	15:17	Q / C / O
Currencies								Q / C / O
British Pound	Sep 18	1.2808	1.2938	1.2806	1.2914	+0.0117	15:18	Q / C / O
Canadian Dollar	Sep 18	0.76735	0.76880	0.76620	0.76735	+0.00085	15:17	Q / C / O
Japanese Yen	Sep 18	0.910400	0.912650	0.906100	0.907350	-0.001600	15:18	Q / C / O
Swiss Franc	Sep 18	1.01110	1.01830	1.01110	1.01700	+0.00670	15:13	Q / C / O
Euro FX	Sep 18	1.15100	1.16240	1.15070	1.15945	+0.01045	15:18	Q / C / O
Australian Dollar	Sep 18	0.73420	0.73820	0.73340	0.73670	+0.00390	15:19	Q / C / O
Mexican Peso	Sep 18	0.052410	0.052960	0.052370	0.052780	+0.000480	15:17	Q / C / O
New Zealand Dollar	Sep 18	0.66460	0.67010	0.66360	0.66930	+0.00630	15:17	Q / C / O
South African Rand	Sep 18	0.068600	0.069750	0.068575	0.069300	+0.001050	14:26	Q / C / O
Brazilian Real	Sep 18	0.25005	0.25205	0.24700	0.24715	-0.00485	15:16	Q / C / O
Russian Ruble	Sep 18	0.014910	0.014915	0.014745	0.014820	-0.000015	15:14	Q / C / O
Financials								Q / C / O
T-Bond	Sep 18	145-2	145-4	144-6	145-0	-0-2	15:19	Q / C / O
Ultra T-Bond	Sep 18	159-6	159-6	158-6	159-0	-0-4	15:18	Q / C / O
10-Year T-Note	Sep 18	120-4	120-4	120-2	120-2	+0-0	15:19	Q / C / O
5-Year T-Note	Sep 18	113-6	113-6	113-4	113-4	+0-0	15:19	Q / C / O
2-Year T-Note	Sep 18	105-6	105-6	105-6	105-6	+0-0	15:18	Q / C / O
30-Day Fed Funds	Oct 18	97.8600	97.8650	97.8500	97.8500	-0.0100	15:12	Q / C / O
Eurodollar	Dec 18	97.4100	97.4150	97.4000	97.4050	-0.0050	15:10	Q / C / O
Indices								Q / C / O
S&P 500 E-Mini	Sep 18	2856.75	2874.00	2853.75	2861.00	+2.50	15:15	Q / C / O
Nasdaq 100 E-Mini	Sep 18	7381.25	7452.25	7369.00	7396.00	+9.00	15:14	Q / C / O
Dow Indu 30 E-Mini	Sep 18	25754	25885	25724	25800	+42	15:14	Q / C / O
S&P Midcap E-Mini	Sep 18	2019.70	2041.20	2016.80	2033.40	+13.90	15:14	Q / C / O
S&P GSCI	Sep 18	454.15	455.85	453.30	453.35	+1.05	14:54	Q / C / O
Softs								Q / C / O
Lumber	Sep 18	475.80	482.10	464.00	465.60	-10.20	15:08	Q / C / O

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