Farm Futures
   Search Site:  Search Site Saturday, May 25, 2013 | 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 (Jul 13)659-6664-0655-6657-2s  -4-61:14PM Last Trade: 05/24/2013 1:14 PM  Q / C / O
Corn (E) (Jul 13)660-4664-6655-4657-2s  -4-61:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
Cotton #2 (Jul 13)81.7882.3881.0381.49s  -0.292:29PM Last Trade: 05/24/2013 2:29 PM  Q / C / O
KCBT Red Wheat (Jul 13)748-0750-2744-6745-6s  -8-61:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
KCBT Red Wheat (E) (Jul 13)754-6757-2744-4745-6s  -8-61:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
MGEX Spring Wheat (Jul 13)812-2815-6805-0805-6s  -7-41:16PM Last Trade: 05/24/2013 1:16 PM  Q / C / O
MGEX Spring Wheat (E) (Jul 13)0.082200.082200.082200.08220  +0.000105:33PM Last Trade: 05/06/2013 5:33 PM  Q / C / O
NCI National Corn(P) (May 13)97.20097.20097.20097.200  +0.0009:16PM Last Trade: 05/24/2013 9:16 PM  Q / C / O
Oats (Jul 13)376-6376-6376-6365-0s  -5-21:15PM Last Trade: 05/08/2013 1:15 PM  Q / C / O
Oats (E) (Jul 13)370-4372-2363-6365-0s  -5-21:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
Rough Rice (E) (Jul 13)1553.01583.51552.01571.5s  +16.01:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
Soybean Meal (Jul 13)433.5437.5427.0428.2s  -8.81:14PM Last Trade: 05/24/2013 1:14 PM  Q / C / O
Soybean Meal (E) (Jul 13)434.1437.7427.0428.2s  -8.81:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
Soybean Oil (Jul 13)49.4549.6049.2249.24s  -0.421:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
Soybean Oil (E) (Jul 13)49.6649.9149.1749.24s  -0.421:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
Soybeans (Jul 13)1490-01500-01472-01476-2s  -23-21:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
Soybeans (E) (Jul 13)1493-01505-61471-21476-2s  -23-21:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
SRWI Soft Red Wheat (May 13)693-2700-4693-2700-4  +21-01:12PM Last Trade: 04/25/2013 1:12 PM  Q / C / O
Wheat (Jul 13)698-6698-6696-4697-4s  -5-61:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
Wheat (E) (Jul 13)704-0707-4696-2697-4s  -5-61:15PM Last Trade: 05/24/2013 1:15 PM  Q / C / O
Meats
CommodityOpenHighLowLastChangeTime  Links
Butter (May 13)164.500164.500164.000164.000  -0.50012:35PM Last Trade: 05/24/2013 12:35 PM  Q / C / O
Class III Milk (May 13)18.6618.6618.6618.51s  +0.001:10PM Last Trade: 04/30/2013 1:10 PM  Q / C / O
Class III Milk (E) (May 13)18.5418.5418.5118.51s  +0.0012:43PM Last Trade: 05/24/2013 12:43 PM  Q / C / O
Dry Whey (Jun 13)56.750057.475056.750057.0500  +0.00001:10PM Last Trade: 05/24/2013 1:10 PM  Q / C / O
Feeder Cattle (Aug 13)144.700144.700142.600144.550s  +1.9001:00PM Last Trade: 05/24/2013 1:00 PM  Q / C / O
Feeder Cattle (E) (Aug 13)142.450144.950142.400144.550s  +1.9001:54PM Last Trade: 05/24/2013 1:54 PM  Q / C / O
Lean Hogs (Jun 13)94.12594.97594.05094.875s  +0.6751:00PM Last Trade: 05/24/2013 1:00 PM  Q / C / O
Lean Hogs (E) (Jun 13)94.15095.00093.85094.875  +0.6751:55PM Last Trade: 05/24/2013 1:55 PM  Q / C / O
Live Cattle (Jun 13)119.400120.800119.200120.575s  +1.4501:00PM Last Trade: 05/24/2013 1:00 PM  Q / C / O
Live Cattle (E) (Jun 13)119.400121.000119.150120.575s  +1.4501:55PM Last Trade: 05/24/2013 1:55 PM  Q / C / O
Energies
CommodityOpenHighLowLastChangeTime  Links
Crude Oil (Jul 13)94.3794.3993.0494.15s  -0.105:15PM Last Trade: 05/24/2013 5:15 PM  Q / C / O
Electricity Cob (Sep 13)2269-02276-02253-02254-0s  -34-01:59PM Last Trade: 05/24/2013 1:59 PM  Q / C / O
Ethanol (Jun 13)2.6252.6252.5812.604s  -0.0231:18PM Last Trade: 05/24/2013 1:18 PM  Q / C / O
Gasoline RBOB (Jun 13)2.83492.84562.80002.8390s  +0.01095:13PM Last Trade: 05/24/2013 5:13 PM  Q / C / O
Heating Oil (Jun 13)2.85802.86222.83452.8569s  -0.00315:13PM Last Trade: 05/24/2013 5:13 PM  Q / C / O
Natural Gas (Jun 13)4.2624.2954.2164.237s  -0.0245:15PM Last Trade: 05/24/2013 5:15 PM  Q / C / O
Natural Gas (E) (Jun 13)4.2004.2554.2004.255  +0.0691:54PM Last Trade: 05/23/2013 1:54 PM  Q / C / O
Indices
CommodityOpenHighLowLastChangeTime  Links
DJIA (Jun 13)15225.0015300.0015185.0015307.00s  +18.003:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
DJIA (E) (Jun 13)15315.0015318.0015219.0015307.00s  +18.008:06AM Last Trade: 05/24/2013 8:06 AM  Q / C / O
DJIA big-sized (Jun 13)14466.0014466.0014466.0014466.00  -31.009:00AM Last Trade: 04/01/2013 9:00 AM  Q / C / O
E-Mini Nasdaq 100 (Jun 13)2995.753003.002963.502992.25s  +0.004:15PM Last Trade: 05/24/2013 4:15 PM  Q / C / O
E-Mini S&P 500 (Jun 13)1651.251655.251634.501650.50s  +0.504:15PM Last Trade: 05/24/2013 4:15 PM  Q / C / O
Nasdaq 100 (Jun 13)2989.252997.002964.002994.00  +1.753:19PM Last Trade: 05/24/2013 3:19 PM  Q / C / O
Nikkei 225 (Jun 13)16000-016050-014665-014330-0s  -490-09:20AM Last Trade: 05/22/2013 9:20 AM  Q / C / O
S&P 500 Index (Jun 13)1651.801655.301634.701650.60s  +0.604:08PM Last Trade: 05/24/2013 4:08 PM  Q / C / O
S&P GSCI (Jun 13)623.85625.10621.00623.85  -1.151:40PM Last Trade: 05/24/2013 1:40 PM  Q / C / O
S&P Midcap 400 (Jun 13)1180.001187.501180.001188.00s  -4.309:03AM Last Trade: 05/24/2013 9:03 AM  Q / C / O
Softs
CommodityOpenHighLowLastChangeTime  Links
Cheese~Cheese Blocks (May 13)1.82601.82601.82601.8260  -0.001012:36PM Last Trade: 05/24/2013 12:36 PM  Q / C / O
Cocoa (Jul 13)1560-01573-01533-01537-0s  -25-011:04AM Last Trade: 05/22/2013 11:04 AM  Q / C / O
Coffee (Jul 13)130.65130.75126.80127.25s  -2.801:58PM Last Trade: 05/24/2013 1:58 PM  Q / C / O
Hardwood Pulp (Jun 13)140.79141.01140.67140.34s  -0.3611:02AM Last Trade: 05/22/2013 11:02 AM  Q / C / O
Lumber (Jul 13)296.50300.00294.00297.40s  -5.9012:49PM Last Trade: 05/24/2013 12:49 PM  Q / C / O
Orange Juice (Jul 13)149.00149.00145.65147.30s  -1.101:57PM Last Trade: 05/24/2013 1:57 PM  Q / C / O
Sugar #11 (Jul 13)16.7616.9116.7316.84s  +0.081:58PM Last Trade: 05/24/2013 1:58 PM  Q / C / O
Metals
CommodityOpenHighLowLastChangeTime  Links
CBOT Silver (Jul 13)22.85522.85522.85522.496s  -0.00610:05AM Last Trade: 05/22/2013 10:05 AM  Q / C / O
Palladium (Jun 13)737.10740.10721.00728.25  -10.404:30PM Last Trade: 05/24/2013 4:30 PM  Q / C / O
Platinum (Jul 13)1462.31465.61448.91452.1  -5.14:42PM Last Trade: 05/24/2013 4:42 PM  Q / C / O
Financials
CommodityOpenHighLowLastChangeTime  Links
1-Month Libor (Jun 13)99.802599.802599.802599.8025  +0.00001:36PM Last Trade: 05/23/2013 1:36 PM  Q / C / O
10-Year Swaps (Jun 13)116-14/32-5116-17/32-0116-08/32-5116-10/32-0  +0-00/32-512:55PM Last Trade: 05/24/2013 12:55 PM  Q / C / O
10-Year Swaps (E) (Jun 13)116-14/32-5116-17/32-0116-08/32-5116-10/32-0  +0-00/32-512:55PM Last Trade: 05/24/2013 12:55 PM  Q / C / O
10-Year T-Note (Jun 13)131-09/32-0131-19/32-5131-05/32-0131-10/32-0  +0-01/32-53:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
10-Year T-Note (E) (Jun 13)131-09/32-0131-19/32-5131-05/32-0131-11/32-0s  +0-02/32-53:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
2-Year T-Note (Jun 13)110-07----------7110-07----------7110-07----------0110-07----------5  -0-00----------23:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
2-Year T-Note (E) (Jun 13)110-07----------7110-07----------7110-07----------0110-07----------5s  -0-00----------23:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
30-Day Fed Funds (May 13)99.887599.887599.887599.8875  +0.002512:30PM Last Trade: 05/24/2013 12:30 PM  Q / C / O
30-Day Fed Funds (E) (May 13)99.887599.887599.887599.8875s  +0.002512:30PM Last Trade: 05/24/2013 12:30 PM  Q / C / O
30-Year T-Bond (Jun 13)143-01/32-0143-27/32-0142-23/32-0143-11/32-0  +0-11/32-03:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
30-Year T-Bond (E) (Jun 13)143-01/32-0143-27/32-0142-23/32-0143-12/32-0s  +0-12/32-03:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
5-Year Swaps (E) (Jun 13)114-05/32-0114-10/32-5114-02/32-5114-03/32-5s  -0-01/32-52:45PM Last Trade: 05/24/2013 2:45 PM  Q / C / O
5-Year T-Note (Jun 13)123-19----------7123-24----------0123-18----------5123-20----------0  +0-00----------03:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
5-Year T-Note (E) (Jun 13)123-19----------7123-24----------0123-18----------5123-21----------2s  +0-01----------23:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
Eurodollar (Jun 13)99.727599.730099.727599.7275  +0.00003:11PM Last Trade: 05/24/2013 3:11 PM  Q / C / O
Currencies
CommodityOpenHighLowLastChangeTime  Links
Australian Dollar (Jun 13)0.96710.96940.96190.9627s  -0.00943:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
British Pound (Jun 13)1.50891.51411.50621.5112s  +0.00103:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
Canadian Dollar (Jun 13)0.97010.97040.96510.9671s  -0.00273:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
Euro FX (Jun 13)1.29341.29951.29061.2919s  -0.00143:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
Swiss Franc (Jun 13)1.03061.04291.02931.0397s  +0.00763:15PM Last Trade: 05/24/2013 3:15 PM  Q / C / O
U.S. Dollar Index (Jun 13)83.92083.99083.50083.758s  -0.0454:11PM Last Trade: 05/24/2013 4:11 PM  Q / C / O
Data provided by iNet Solutions Group, Inc.
All prices delayed 10 minutes.
CBOT Resource Center
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.