Farm Futures
   Search Site:  Search Site Wednesday, April 23, 2014 | Bookmark This Site   
Skip Navigation Links
Home
Markets
News
Weather
Farm Futures NOW!
Magazine Online
RSS News
Mobile
Subscribe
Reprints
Register
Login
About Us
Advertise
Quotes/Charts/Options
Grains
CommodityOpenHighLowLastChangeTime  Links
Corn (May 14)492-4498-6491-0496-2s  +7-61:15PM Last Trade: 04/22/2014 1:15 PM  Q / C / O
Corn (E) (May 14)495-6498-2495-2495-4  -0-67:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
Cotton #2 (May 14)91.0191.2090.0590.13  -0.888:39AM Last Trade: 04/23/2014 8:39 AM  Q / C / O
KCBT Red Wheat (May 14)758-4758-4758-4741-2s  +7-21:06PM Last Trade: 04/17/2014 1:06 PM  Q / C / O
KCBT Red Wheat (E) (May 14)741-0744-2736-4738-0  -3-27:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
MGEX Spring Wheat (May 14)720-0720-0714-4714-4  -5-66:38AM Last Trade: 04/23/2014 6:38 AM  Q / C / O
NCI National Corn(P) (Apr 14)97.50597.50597.50597.500  +0.0009:06PM Last Trade: 04/11/2014 9:06 PM  Q / C / O
Oats (May 14)459-4459-4459-4406-2s  +11-01:15PM Last Trade: 03/17/2014 1:15 PM  Q / C / O
Oats (E) (May 14)405-0409-2400-0408-0  +1-66:42AM Last Trade: 04/23/2014 6:42 AM  Q / C / O
Rough Rice (E) (May 14)1524.51524.51518.51520.5  +1.57:06AM Last Trade: 04/23/2014 7:06 AM  Q / C / O
Soybean Meal (May 14)485.2486.7479.5479.8s  -5.91:15PM Last Trade: 04/22/2014 1:15 PM  Q / C / O
Soybean Meal (E) (May 14)480.4481.9477.0477.6  -2.27:39AM Last Trade: 04/23/2014 7:39 AM  Q / C / O
Soybean Oil (May 14)43.1543.2042.7042.74s  -0.261:15PM Last Trade: 04/22/2014 1:15 PM  Q / C / O
Soybean Oil (E) (May 14)42.7542.9442.4142.55  -0.197:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
Soybeans (May 14)1506-01507-01479-41479-6s  -19-01:15PM Last Trade: 04/22/2014 1:15 PM  Q / C / O
Soybeans (E) (May 14)1480-01485-41468-61469-6  -10-07:39AM Last Trade: 04/23/2014 7:39 AM  Q / C / O
SRWI Soft Red Wheat (May 14)674-6674-6674-6674-6  +6-48:59AM Last Trade: 04/22/2014 8:59 AM  Q / C / O
Wheat (May 14)672-4672-4672-4673-0s  +4-61:14PM Last Trade: 04/22/2014 1:14 PM  Q / C / O
Wheat (E) (May 14)673-0676-4668-0670-4  -2-47:38AM Last Trade: 04/23/2014 7:38 AM  Q / C / O

Meats
CommodityOpenHighLowLastChangeTime  Links
Butter (Jun 14)184.000184.000184.000184.000  +0.00011:10AM Last Trade: 04/22/2014 11:10 AM  Q / C / O
Class III Milk (Apr 14)23.8524.0123.8524.26s  +0.031:10PM Last Trade: 03/27/2014 1:10 PM  Q / C / O
Class III Milk (E) (Apr 14)24.2624.2624.2224.22  -0.046:41AM Last Trade: 04/23/2014 6:41 AM  Q / C / O
Class IV Milk (Apr 14)18.3818.3818.3823.20s  +0.001:05PM Last Trade: 10/29/2013 1:05 PM  Q / C / O
Dry Whey (Apr 14)67.175067.175067.175067.1750  +0.00001:31PM Last Trade: 04/22/2014 1:31 PM  Q / C / O
Feeder Cattle (May 14)178.100179.200178.425178.350s  +0.2501:00PM Last Trade: 04/21/2014 1:00 PM  Q / C / O
Feeder Cattle (E) (May 14)178.575178.725178.325178.475  +0.1257:28AM Last Trade: 04/23/2014 7:28 AM  Q / C / O
Lean Hogs (May 14)121.050121.050121.000121.025s  +0.2251:00PM Last Trade: 04/22/2014 1:00 PM  Q / C / O
Lean Hogs (E) (Jun 14)122.325123.800121.475123.125  +0.7753:49PM Last Trade: 04/22/2014 3:49 PM  Q / C / O
Live Cattle (Apr 14)144.000144.100143.400143.700s  +0.2501:00PM Last Trade: 04/22/2014 1:00 PM  Q / C / O
Live Cattle (E) (Apr 14)143.475143.475143.150143.350  -0.3507:38AM Last Trade: 04/23/2014 7:38 AM  Q / C / O

Energies
CommodityOpenHighLowLastChangeTime  Links
Crude Oil (Jun 14)101.86101.99101.20101.59  -0.168:41AM Last Trade: 04/23/2014 8:41 AM  Q / C / O
Electricity Cob (May 14)3004-03016-02990-02993-0s  +6-012:51PM Last Trade: 04/22/2014 12:51 PM  Q / C / O
Ethanol (May 14)2.2202.2752.2202.275  +0.0286:31AM Last Trade: 04/23/2014 6:31 AM  Q / C / O
Gasoline RBOB (May 14)3.09873.10093.09013.0975  +0.00238:41AM Last Trade: 04/23/2014 8:41 AM  Q / C / O
Heating Oil (May 14)3.00803.00852.99913.0009  -0.00178:41AM Last Trade: 04/23/2014 8:41 AM  Q / C / O
Natural Gas (May 14)4.7534.7854.7264.768  +0.0298:40AM Last Trade: 04/23/2014 8:40 AM  Q / C / O

Indices
CommodityOpenHighLowLastChangeTime  Links
DJIA (Jun 14)16398.0016495.0016395.0016458.00s  +87.003:09PM Last Trade: 04/22/2014 3:09 PM  Q / C / O
DJIA (E) (Jun 14)16460.0016472.0016444.0016452.00  -6.007:33AM Last Trade: 04/23/2014 7:33 AM  Q / C / O
DJIA big-sized (Jun 14)16355.0016301.0016141.0016275.00  +12.001:19PM Last Trade: 04/07/2014 1:19 PM  Q / C / O
E-Mini Nasdaq 100 (Jun 14)3584.503588.253574.503578.75  -6.257:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
E-Mini S&P 500 (Jun 14)1873.001875.751870.001871.75  -2.257:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
Nasdaq 100 (Jun 14)3554.003590.003548.003586.50  +35.253:36PM Last Trade: 04/22/2014 3:36 PM  Q / C / O
S&P 500 Index (Jun 14)1872.601875.401870.301871.30  -2.607:32AM Last Trade: 04/23/2014 7:32 AM  Q / C / O
S&P GSCI (May 14)660.10660.10656.45657.70  -3.101:59PM Last Trade: 04/22/2014 1:59 PM  Q / C / O
S&P Midcap 400 (Jun 14)1342.501342.501342.001362.70s  +10.808:32AM Last Trade: 04/17/2014 8:32 AM  Q / C / O

Softs
CommodityOpenHighLowLastChangeTime  Links
Cheese~Cheese Blocks (Apr 14)2.34502.34902.34502.3460  +0.00207:52AM Last Trade: 04/21/2014 7:52 AM  Q / C / O
Cocoa (May 14)1844-01875-01844-01872-0s  +23-03:32PM Last Trade: 04/10/2014 3:32 PM  Q / C / O
Coffee (May 14)197.10213.20197.00211.80s  +15.101:24PM Last Trade: 04/22/2014 1:24 PM  Q / C / O
Hardwood Pulp (Jun 14)139.60139.60139.26139.37s  -0.253:17PM Last Trade: 04/10/2014 3:17 PM  Q / C / O
Lumber (May 14)335.00338.00335.00335.30s  -2.601:05PM Last Trade: 04/22/2014 1:05 PM  Q / C / O
Orange Juice (May 14)164.75166.25163.30164.70s  +0.901:56PM Last Trade: 04/22/2014 1:56 PM  Q / C / O
Sugar #11 (May 14)16.8717.0216.7516.99s  +0.151:00PM Last Trade: 04/22/2014 1:00 PM  Q / C / O

Metals
CommodityOpenHighLowLastChangeTime  Links
CBOT Gold (Apr 14)1325.01325.01325.01325.0  -7.33:18AM Last Trade: 02/27/2014 3:18 AM  Q / C / O
CBOT Silver (May 14)20.19020.19020.19020.190  +0.01512:54PM Last Trade: 01/14/2014 12:54 PM  Q / C / O
Palladium (Jun 14)780.40789.70779.00784.30  +6.504:48PM Last Trade: 04/22/2014 4:48 PM  Q / C / O
Platinum (Apr 14)1400.01400.41400.01400.4  +0.412:19PM Last Trade: 04/22/2014 12:19 PM  Q / C / O

Financials
CommodityOpenHighLowLastChangeTime  Links
1-Month Libor (May 14)99.847599.847599.847599.8475  +0.00008:49AM Last Trade: 04/16/2014 8:49 AM  Q / C / O
10-Year T-Note (Jun 14)123-24/32-0123-28/32-5123-16/32-0123-23/32-0  -0-00/32-53:49PM Last Trade: 04/22/2014 3:49 PM  Q / C / O
10-Year T-Note (E) (Jun 14)123-24/32-0123-29/32-0123-21/32-0123-28/32-0  +0-08/32-07:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
2-Year T-Note (Jun 14)109-28----------5109-29----------0109-27----------5109-28----------2  -0-00----------23:49PM Last Trade: 04/22/2014 3:49 PM  Q / C / O
2-Year T-Note (E) (Jun 14)109-28----------2109-29----------0109-28----------0109-28----------7  +0-01----------07:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
30-Day Fed Funds (Apr 14)99.912599.915099.912599.9150  +0.00001:27PM Last Trade: 04/22/2014 1:27 PM  Q / C / O
30-Day Fed Funds (E) (Apr 14)99.912599.912599.912599.9125  -0.00256:48AM Last Trade: 04/23/2014 6:48 AM  Q / C / O
30-Year T-Bond (Jun 14)133-27/32-0134-06/32-0133-14/32-0134-03/32-0  +0-12/32-03:49PM Last Trade: 04/22/2014 3:49 PM  Q / C / O
30-Year T-Bond (E) (Jun 14)134-03/32-0134-14/32-0133-30/32-0134-13/32-0  +0-15/32-07:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
5-Year Swaps (Jun 14)0.1523-0.1523-0.1523-0.1550s  -0.002011:40AM Last Trade: 06/25/2012 11:40 AM  Q / C / O
5-Year T-Note (Jun 14)119-02----------2119-04----------7118-29----------7119-00----------2  -0-01----------73:48PM Last Trade: 04/22/2014 3:48 PM  Q / C / O
5-Year T-Note (E) (Jun 14)119-00----------5119-04----------0119-00----------0119-03----------5  +0-05----------07:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
Eurodollar (Jun 14)99.770099.775099.765099.7700  +0.00003:41PM Last Trade: 04/22/2014 3:41 PM  Q / C / O

Currencies
CommodityOpenHighLowLastChangeTime  Links
Australian Dollar (Jun 14)0.93300.93440.92380.9244  -0.00837:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
British Pound (Jun 14)1.68191.68291.67741.6787  -0.00287:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
Canadian Dollar (Jun 14)0.90550.90640.90390.9046  -0.00107:39AM Last Trade: 04/23/2014 7:39 AM  Q / C / O
Euro FX (Jun 14)1.38031.38541.37971.3836  +0.00357:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
Swiss Franc (Jun 14)1.13031.13551.12991.1351  +0.00487:40AM Last Trade: 04/23/2014 7:40 AM  Q / C / O
U.S. Dollar Index (Jun 14)79.98080.00579.77079.830  -0.1658:40AM Last Trade: 04/23/2014 8:40 AM  Q / C / O
Data provided by
iNet Solutions Group, Inc.
All prices delayed 10 minutes.
CME Group