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 February 18, 2019 11:47 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatMay 19511-2512-2503-0507-0s-3-416:37 Q / C / O 
CornMar 19374-6376-4373-0374-6sunch16:37 Q / C / O 
SoybeanMar 19905-2909-6901-2907-4s+4-016:36 Q / C / O 
Soybean MealMay 19310.1311.6309.5310.5s+0.916:37 Q / C / O 
Soybean OilMay 1930.1830.3930.0130.28s+0.0516:36 Q / C / O 
OatsMar 19281-0281-6275-0275-6s-6-216:36 Q / C / O 
Rough RiceMay 1910.31010.31010.08010.090s-0.21516:37 Q / C / O 
Hard Red WheatMay 19490-0491-2479-4484-4s-3-616:37 Q / C / O 
Spring WheatMay 19568-0570-0565-0567-0s-0-616:41 Q / C / O 
CanolaMay 19487.20488.50484.10484.80s-2.4017:00 Q / C / O 
Meats  Q / C / O 
Live CattleApr 19127.500127.625126.750127.175s-0.20016:37 Q / C / O 
Feeder CattleMar 19144.100144.225141.950142.600s-1.47516:37 Q / C / O 
Lean HogsApr 1958.70060.27558.12559.525s+0.82516:37 Q / C / O 
Class III MilkMar 1914.5714.6414.4214.53s-0.0316:37 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIApr 1956.1556.7356.1056.37+0.3910:37 Q / C / O 
ULSD NY HarborApr 192.02132.02902.00512.0159-0.000810:37 Q / C / O 
Gasoline RBOBApr 191.73821.74971.72871.7351-0.003110:37 Q / C / O 
Natural GasApr 192.6502.6892.6302.652-0.00410:37 Q / C / O 
Crude Oil Brent (F)Apr 1966.3166.8365.9066.47+0.2210:37 Q / C / O 
Ethanol FuturesMar 191.3401.3411.3401.341+0.01208:56 Q / C / O 
Metals  Q / C / O 
GoldApr 191325.01330.81323.81329.6+7.510:37 Q / C / O 
SilverMar 1915.76015.83015.73515.785+0.04210:37 Q / C / O 
High Grade CopperMar 192.81302.84802.80352.8435+0.045010:37 Q / C / O 
PlatinumApr 19809.4811.0804.0808.7+1.810:37 Q / C / O 
PalladiumMar 191407.901436.001406.201430.50+23.3010:29 Q / C / O 
Currencies  Q / C / O 
British PoundMar 191.29211.29571.29091.2946+0.004110:37 Q / C / O 
Canadian DollarMar 190.755150.756650.755050.75630+0.0011510:37 Q / C / O 
Japanese YenMar 190.9070000.9072500.9058500.906300-0.00100010:37 Q / C / O 
Swiss FrancMar 190.997901.000100.997600.99870+0.0009010:37 Q / C / O 
Euro FXMar 191.131851.136051.131551.13380+0.0016010:37 Q / C / O 
Australian DollarMar 190.714200.716400.712800.71330-0.0010010:37 Q / C / O 
Mexican PesoMar 190.0516900.0518600.0516400.051730+0.00007010:37 Q / C / O 
New Zealand DollarMar 190.686400.689700.684500.68510-0.0017010:37 Q / C / O 
South African RandMar 190.0706750.0710000.0705000.070550-0.00012510:35 Q / C / O 
Brazilian RealMar 190.269400.270300.267100.26755-0.0018510:37 Q / C / O 
Russian RubleMar 190.0150450.0150800.0150350.015050+0.00003010:11 Q / C / O 
Financials  Q / C / O 
T-BondMar 19146-4146-4146-2146-2+0-010:37 Q / C / O 
Ultra T-BondMar 19161-2161-4161-2161-2+0-010:36 Q / C / O 
10-Year T-NoteMar 19122-0122-0121-6121-6+0-010:37 Q / C / O 
5-Year T-NoteMar 19114-4114-4114-2114-4+0-010:36 Q / C / O 
2-Year T-NoteMar 19106-0106-0105-6106-0unch10:37 Q / C / O 
30-Day Fed FundsApr 1997.600097.605097.600097.6000unch08:38 Q / C / O 
EurodollarDec 1997.320097.340097.315097.3350+0.015010:36 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniMar 192777.002782.502773.252776.50-0.5010:37 Q / C / O 
Nasdaq 100 E-MiniMar 197063.757082.257055.757073.25+9.5010:37 Q / C / O 
Dow Indu 30 E-MiniMar 1925886259502584725899+1110:37 Q / C / O 
S&P Midcap E-MiniMar 191916.501918.301912.401914.70-0.4010:36 Q / C / O 
S&P GSCIMar 19417.90423.95417.90423.65s+7.2516:37 Q / C / O 
Softs  Q / C / O 
LumberMar 19416.30418.00408.30408.30s-15.0016:37 Q / C / O 

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