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)496-4504-0496-4503-4s  +7-21:15PM Last Trade: 04/23/2014 1:15 PM  Q / C / O
Corn (E) (May 14)502-6503-6502-4503-0  -0-48:14PM Last Trade: 04/23/2014 8:14 PM  Q / C / O
Cotton #2 (May 14)92.9892.9992.9792.99  +0.099:02PM Last Trade: 04/23/2014 9:02 PM  Q / C / O
KCBT Red Wheat (May 14)758-4758-4758-4745-6s  +4-41:06PM Last Trade: 04/17/2014 1:06 PM  Q / C / O
KCBT Red Wheat (E) (May 14)746-6746-6744-6744-6  -1-07:52PM Last Trade: 04/23/2014 7:52 PM  Q / C / O
MGEX Spring Wheat (May 14)723-4723-4723-4723-4  -0-67:00PM Last Trade: 04/23/2014 7:00 PM  Q / C / O
NCI National Corn(P) (Apr 14)97.50097.50097.50097.500  -0.0055:56PM Last Trade: 04/23/2014 5:56 PM  Q / C / O
Oats (May 14)459-4459-4459-4409-0s  +2-61:15PM Last Trade: 03/17/2014 1:15 PM  Q / C / O
Oats (E) (May 14)407-0413-0405-0413-0  +4-08:08PM Last Trade: 04/23/2014 8:08 PM  Q / C / O
Rough Rice (E) (May 14)1525.01525.01525.01525.0  +1.07:56PM Last Trade: 04/23/2014 7:56 PM  Q / C / O
Soybean Meal (May 14)481.0483.2477.4478.1s  -1.71:15PM Last Trade: 04/23/2014 1:15 PM  Q / C / O
Soybean Meal (E) (May 14)479.1480.1477.7477.7  -0.48:14PM Last Trade: 04/23/2014 8:14 PM  Q / C / O
Soybean Oil (May 14)42.5242.5242.4442.50s  -0.2412:47PM Last Trade: 04/23/2014 12:47 PM  Q / C / O
Soybean Oil (E) (May 14)42.4442.4942.4242.44  -0.068:05PM Last Trade: 04/23/2014 8:05 PM  Q / C / O
Soybeans (May 14)1472-01485-01468-01468-4s  -11-21:14PM Last Trade: 04/23/2014 1:14 PM  Q / C / O
Soybeans (E) (May 14)1468-41470-61466-01466-0  -2-48:15PM Last Trade: 04/23/2014 8:15 PM  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)678-0678-0678-0676-4s  +3-41:15PM Last Trade: 04/23/2014 1:15 PM  Q / C / O
Wheat (E) (May 14)677-2677-2674-0674-0  -2-48:14PM Last Trade: 04/23/2014 8:14 PM  Q / C / O

Meats
CommodityOpenHighLowLastChangeTime  Links
Butter (Jun 14)184.250184.250184.000184.000  +0.0003:05PM Last Trade: 04/23/2014 3:05 PM  Q / C / O
Class III Milk (Apr 14)23.8524.0123.8524.21s  -0.051:10PM Last Trade: 03/27/2014 1:10 PM  Q / C / O
Class III Milk (E) (Apr 14)24.2924.3024.2924.30  +0.095:11PM Last Trade: 04/23/2014 5:11 PM  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)178.800178.800178.450178.625s  +0.2751:00PM Last Trade: 04/23/2014 1:00 PM  Q / C / O
Feeder Cattle (E) (May 14)178.825178.900178.825178.850  +0.2256:20PM Last Trade: 04/23/2014 6:20 PM  Q / C / O
Lean Hogs (May 14)122.750124.000122.750123.975s  +2.9501:00PM Last Trade: 04/23/2014 1:00 PM  Q / C / O
Lean Hogs (E) (Jun 14)123.225126.250122.650126.250  +3.0003:49PM Last Trade: 04/23/2014 3:49 PM  Q / C / O
Live Cattle (Apr 14)143.600144.000143.150143.925s  +0.2251:00PM Last Trade: 04/23/2014 1:00 PM  Q / C / O
Live Cattle (E) (Apr 14)143.850143.900143.850143.900  -0.0256:44PM Last Trade: 04/23/2014 6:44 PM  Q / C / O

Energies
CommodityOpenHighLowLastChangeTime  Links
Crude Oil (Jun 14)101.54101.69101.48101.68  +0.249:15PM Last Trade: 04/23/2014 9:15 PM  Q / C / O
Electricity Cob (May 14)2985-03008-02985-02997-0s  +4-09:32AM Last Trade: 04/23/2014 9:32 AM  Q / C / O
Ethanol (May 14)2.2202.2892.2202.269  +0.0203:39PM Last Trade: 04/23/2014 3:39 PM  Q / C / O
Gasoline RBOB (May 14)3.09653.09753.09523.0975  +0.00409:11PM Last Trade: 04/23/2014 9:11 PM  Q / C / O
Heating Oil (May 14)2.98302.98302.97882.9828  +0.00199:08PM Last Trade: 04/23/2014 9:08 PM  Q / C / O
Natural Gas (May 14)4.7234.7734.6924.756  +0.0269:12PM Last Trade: 04/23/2014 9:12 PM  Q / C / O

Indices
CommodityOpenHighLowLastChangeTime  Links
DJIA (Jun 14)16462.0016462.0016415.0016460.00s  +2.003:00PM Last Trade: 04/23/2014 3:00 PM  Q / C / O
DJIA (E) (Jun 14)16486.0016494.0016486.0016494.00  +34.005:15PM Last Trade: 04/23/2014 5:15 PM  Q / C / O
DJIA big-sized (Jun 14)16355.0016301.0016141.0016275.00  +87.001:19PM Last Trade: 04/07/2014 1:19 PM  Q / C / O
E-Mini Nasdaq 100 (Jun 14)3595.753595.753590.253591.50  +37.008:15PM Last Trade: 04/23/2014 8:15 PM  Q / C / O
E-Mini S&P 500 (Jun 14)1879.001879.751877.751878.25  +5.258:15PM Last Trade: 04/23/2014 8:15 PM  Q / C / O
Nasdaq 100 (Jun 14)3584.753586.503545.003575.00  -10.003:31PM Last Trade: 04/23/2014 3:31 PM  Q / C / O
S&P 500 Index (Jun 14)1878.601879.401878.101878.20  +5.307:58PM Last Trade: 04/23/2014 7:58 PM  Q / C / O
S&P GSCI (May 14)659.25659.25656.70657.30  -0.702:56PM Last Trade: 04/23/2014 2:56 PM  Q / C / O
S&P Midcap 400 (Jun 14)1342.501342.501342.001362.10s  -0.608:32AM 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  +23-011:37AM Last Trade: 04/23/2014 11:37 AM  Q / C / O
Coffee (May 14)211.85215.70210.20212.35s  +0.551:28PM Last Trade: 04/23/2014 1:28 PM  Q / C / O
Hardwood Pulp (Jun 14)139.60139.60139.26139.37s  -0.2510:29AM Last Trade: 04/23/2014 10:29 AM  Q / C / O
Lumber (May 14)335.00337.30327.00331.60s  -3.701:05PM Last Trade: 04/22/2014 1:05 PM  Q / C / O
Orange Juice (May 14)165.45168.30164.60165.70s  +1.001:56PM Last Trade: 04/23/2014 1:56 PM  Q / C / O
Sugar #11 (May 14)17.0017.4617.0017.42s  +0.4312:58PM Last Trade: 04/23/2014 12:58 PM  Q / C / O

Metals
CommodityOpenHighLowLastChangeTime  Links
CBOT Gold (Apr 14)1325.01325.01325.01325.0  +3.83:18AM Last Trade: 02/27/2014 3:18 AM  Q / C / O
CBOT Silver (May 14)20.19020.19020.19020.190  +0.09312:54PM Last Trade: 01/14/2014 12:54 PM  Q / C / O
Palladium (Jun 14)785.70787.55783.00786.65  +3.004:43PM Last Trade: 04/23/2014 4:43 PM  Q / C / O
Platinum (Apr 14)1401.01401.71400.31401.7  +2.110:49AM Last Trade: 04/23/2014 10:49 AM  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)123-24/32-0124-03/32-0123-21/32-0123-28/32-5  +0-08/32-53:49PM Last Trade: 04/23/2014 3:49 PM  Q / C / O
10-Year T-Note (E) (Jun 14)123-26/32-5123-28/32-0123-26/32-0123-27/32-0  -0-03/32-58:10PM Last Trade: 04/23/2014 8:10 PM  Q / C / O
2-Year T-Note (Jun 14)109-28----------2109-29----------2109-28----------0109-28----------5  +0-00----------73:49PM Last Trade: 04/23/2014 3:49 PM  Q / C / O
2-Year T-Note (E) (Jun 14)109-28----------2109-28----------5109-28----------2109-28----------5  -0-00----------27:57PM Last Trade: 04/23/2014 7:57 PM  Q / C / O
30-Day Fed Funds (Apr 14)99.912599.912599.910099.9125  -0.00253:16PM Last Trade: 04/23/2014 3:16 PM  Q / C / O
30-Day Fed Funds (E) (Apr 14)99.912599.912599.910099.9125  -0.00253:16PM Last Trade: 04/23/2014 3:16 PM  Q / C / O
30-Year T-Bond (Jun 14)134-03/32-0134-18/32-0133-30/32-0134-13/32-0  +0-15/32-03:49PM Last Trade: 04/23/2014 3:49 PM  Q / C / O
30-Year T-Bond (E) (Jun 14)134-10/32-0134-10/32-0134-08/32-0134-09/32-0  -0-06/32-08:11PM Last Trade: 04/23/2014 8:11 PM  Q / C / O
5-Year Swaps (Jun 14)0.1523-0.1523-0.1523-0.1520s  +0.003011:40AM Last Trade: 06/25/2012 11:40 AM  Q / C / O
5-Year T-Note (Jun 14)119-00----------5119-08----------7119-00----------0119-02----------7  +0-04----------23:49PM Last Trade: 04/23/2014 3:49 PM  Q / C / O
5-Year T-Note (E) (Jun 14)119-02----------0119-03----------0119-01----------7119-02----------5  -0-02----------08:10PM Last Trade: 04/23/2014 8:10 PM  Q / C / O
Eurodollar (Jun 14)99.770099.770099.765099.7700  +0.00003:36PM Last Trade: 04/23/2014 3:36 PM  Q / C / O

Currencies
CommodityOpenHighLowLastChangeTime  Links
Australian Dollar (Jun 14)0.92570.92680.92500.9263  +0.00118:16PM Last Trade: 04/23/2014 8:16 PM  Q / C / O
British Pound (Jun 14)1.67731.67821.67701.6780  +0.00068:12PM Last Trade: 04/23/2014 8:12 PM  Q / C / O
Canadian Dollar (Jun 14)0.90520.90570.90520.9056  +0.00038:13PM Last Trade: 04/23/2014 8:13 PM  Q / C / O
Euro FX (Jun 14)1.38141.38201.38131.3816  +0.00028:15PM Last Trade: 04/23/2014 8:15 PM  Q / C / O
Swiss Franc (Jun 14)1.13251.13271.13231.1325  -0.00028:08PM Last Trade: 04/23/2014 8:08 PM  Q / C / O
U.S. Dollar Index (Jun 14)79.92579.94579.91579.920  -0.0159:14PM Last Trade: 04/23/2014 9:14 PM  Q / C / O
Data provided by
iNet Solutions Group, Inc.
All prices delayed 10 minutes.
CME Group