Farm Futures
   Search Site:  Search Site Friday, April 18, 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)498-2498-2493-0494-6s  -2-61:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
Corn (E) (May 14)497-4501-2493-0494-6s  -2-61:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
Cotton #2 (May 14)90.9691.3290.0590.17s  -0.872:20PM Last Trade: 04/17/2014 2:20 PM  Q / C / O
KCBT Red Wheat (May 14)758-4758-4758-4758-0s  +3-41:06PM Last Trade: 04/17/2014 1:06 PM  Q / C / O
KCBT Red Wheat (E) (May 14)754-4772-2752-4758-0s  +3-41:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
MGEX Spring Wheat (May 14)725-0744-0725-0732-6s  +6-21:30PM Last Trade: 04/17/2014 1:30 PM  Q / C / O
NCI National Corn(P) (Apr 14)97.50597.50597.50597.505s  +0.0009:06PM Last Trade: 04/11/2014 9:06 PM  Q / C / O
Oats (May 14)459-4459-4459-4404-0s  -1-01:15PM Last Trade: 03/17/2014 1:15 PM  Q / C / O
Oats (E) (May 14)405-2414-4401-6404-0s  -1-01:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
Rough Rice (E) (May 14)1541.01552.01531.51536.0s  -2.51:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
Soybean Meal (May 14)487.4490.0487.4488.3s  -2.71:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
Soybean Meal (E) (May 14)490.5495.9484.6488.3s  -2.71:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
Soybean Oil (May 14)43.6243.6243.3143.41s  -0.301:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
Soybean Oil (E) (May 14)43.6843.7043.2043.41s  -0.301:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
Soybeans (May 14)1518-01518-01505-01514-0s  -4-61:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
Soybeans (E) (May 14)1518-01531-61504-01514-0s  -4-61:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
SRWI Soft Red Wheat (May 14)700-4700-4700-4700-4  -1-27:41AM Last Trade: 04/16/2014 7:41 AM  Q / C / O
Wheat (May 14)690-0690-0690-0691-2s  +3-21:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O
Wheat (E) (May 14)687-6701-4686-4691-2s  +3-21:15PM Last Trade: 04/17/2014 1:15 PM  Q / C / O

Meats
CommodityOpenHighLowLastChangeTime  Links
Butter (Jun 14)182.500184.250182.500184.250  +1.2501:04PM Last Trade: 04/17/2014 1:04 PM  Q / C / O
Class III Milk (Apr 14)23.8524.0123.8524.21s  +0.091:10PM Last Trade: 03/27/2014 1:10 PM  Q / C / O
Class III Milk (E) (Apr 14)24.2024.2424.1824.21s  +0.091:10PM Last Trade: 04/17/2014 1:10 PM  Q / C / O
Class IV Milk (Apr 14)18.3818.3818.3823.23s  -0.191:05PM Last Trade: 10/29/2013 1:05 PM  Q / C / O
Dry Whey (Apr 14)67.500067.550067.375067.1750  -0.97501:13PM Last Trade: 04/17/2014 1:13 PM  Q / C / O
Feeder Cattle (May 14)178.650178.650178.050178.050s  -1.8501:00PM Last Trade: 04/17/2014 1:00 PM  Q / C / O
Feeder Cattle (E) (May 14)179.450179.750178.000178.050s  -1.8501:55PM Last Trade: 04/17/2014 1:55 PM  Q / C / O
Lean Hogs (May 14)122.500123.850122.500123.500s  +0.6251:00PM Last Trade: 04/17/2014 1:00 PM  Q / C / O
Lean Hogs (E) (Jun 14)123.250125.500122.975125.050  +1.2751:55PM Last Trade: 04/17/2014 1:55 PM  Q / C / O
Live Cattle (Apr 14)144.850145.000143.800144.200s  -1.5501:00PM Last Trade: 04/17/2014 1:00 PM  Q / C / O
Live Cattle (E) (Apr 14)145.750145.750143.800144.200s  -1.5501:55PM Last Trade: 04/17/2014 1:55 PM  Q / C / O

Energies
CommodityOpenHighLowLastChangeTime  Links
Crude Oil (May 14)103.84104.78103.54104.30s  +0.545:15PM Last Trade: 04/17/2014 5:15 PM  Q / C / O
Electricity Cob (May 14)2950-03006-02950-03001-0s  +45-01:08PM Last Trade: 04/17/2014 1:08 PM  Q / C / O
Ethanol (May 14)2.1912.2002.1482.192s  +0.0201:28PM Last Trade: 04/17/2014 1:28 PM  Q / C / O
Gasoline RBOB (May 14)3.04473.06603.02813.0547s  +0.01425:15PM Last Trade: 04/17/2014 5:15 PM  Q / C / O
Heating Oil (May 14)3.01333.02162.99503.0082s  -0.00245:12PM Last Trade: 04/17/2014 5:12 PM  Q / C / O
Natural Gas (May 14)4.5324.7464.4844.741s  +0.2115:15PM Last Trade: 04/17/2014 5:15 PM  Q / C / O

Indices
CommodityOpenHighLowLastChangeTime  Links
DJIA (Jun 14)16325.0016380.0016305.0016343.00s  +12.003:03PM Last Trade: 04/17/2014 3:03 PM  Q / C / O
DJIA (E) (Jun 14)16294.0016351.0016284.0016343.00s  +12.003:46PM Last Trade: 04/17/2014 3:46 PM  Q / C / O
DJIA big-sized (Jun 14)16355.0016301.0016141.0016275.00  +126.001:19PM Last Trade: 04/07/2014 1:19 PM  Q / C / O
E-Mini Nasdaq 100 (Jun 14)3505.503542.503492.503523.25s  +21.754:15PM Last Trade: 04/17/2014 4:15 PM  Q / C / O
E-Mini S&P 500 (Jun 14)1852.501863.751847.251858.00s  +5.254:15PM Last Trade: 04/17/2014 4:15 PM  Q / C / O
Nasdaq 100 (Jun 14)3506.003543.003494.503525.50  +24.003:31PM Last Trade: 04/17/2014 3:31 PM  Q / C / O
S&P 500 Index (Jun 14)1852.101863.501847.301857.90s  +5.104:03PM Last Trade: 04/17/2014 4:03 PM  Q / C / O
S&P GSCI (May 14)660.10662.50659.30662.50  +2.503:03PM Last Trade: 04/17/2014 3:03 PM  Q / C / O
S&P Midcap 400 (Jun 14)1342.501342.501342.001347.40s  +4.508:32AM Last Trade: 04/17/2014 8:32 AM  Q / C / O

Softs
CommodityOpenHighLowLastChangeTime  Links
Cheese~Cheese Blocks (Apr 14)2.32802.34302.32702.3270  +0.004010:17AM Last Trade: 04/15/2014 10:17 AM  Q / C / O
Cocoa (May 14)1872-01879-01861-01876-0s  +14-03:32PM Last Trade: 04/10/2014 3:32 PM  Q / C / O
Coffee (May 14)187.20201.55186.90201.20s  +15.251:30PM Last Trade: 04/17/2014 1:30 PM  Q / C / O
Hardwood Pulp (Jun 14)138.98139.37138.98139.23s  +0.223:17PM Last Trade: 04/10/2014 3:17 PM  Q / C / O
Lumber (May 14)329.70329.70324.00329.70s  +0.901:05PM Last Trade: 04/17/2014 1:05 PM  Q / C / O
Orange Juice (May 14)165.00165.50162.95164.75s  -1.101:58PM Last Trade: 04/17/2014 1:58 PM  Q / C / O
Sugar #11 (May 14)16.9216.9216.5616.66s  -0.261:00PM Last Trade: 04/17/2014 1:00 PM  Q / C / O

Metals
CommodityOpenHighLowLastChangeTime  Links
CBOT Gold (Apr 14)1325.01325.01325.01293.7s  -9.33:18AM Last Trade: 02/27/2014 3:18 AM  Q / C / O
CBOT Silver (May 14)20.19020.19020.19019.596s  -0.04412:54PM Last Trade: 01/14/2014 12:54 PM  Q / C / O
Palladium (Jun 14)801.90808.40793.15796.50  -5.804:46PM Last Trade: 04/17/2014 4:46 PM  Q / C / O
Platinum (Apr 14)1418.91420.71413.11413.1  -24.14:00PM Last Trade: 04/17/2014 4:00 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)124-13/32-0124-17/32-5123-20/32-0123-24/32-0  -0-20/32-03:49PM Last Trade: 04/17/2014 3:49 PM  Q / C / O
10-Year T-Note (E) (Jun 14)124-13/32-0124-17/32-5123-20/32-0123-24/32-0s  -0-20/32-04:00PM Last Trade: 04/17/2014 4:00 PM  Q / C / O
2-Year T-Note (Jun 14)109-30----------0109-30----------5109-27----------5109-28----------0  -0-01----------73:49PM Last Trade: 04/17/2014 3:49 PM  Q / C / O
2-Year T-Note (E) (Jun 14)109-30----------0109-30----------5109-27----------5109-28----------2s  -0-01----------54:00PM Last Trade: 04/17/2014 4:00 PM  Q / C / O
30-Day Fed Funds (Apr 14)99.915099.917599.915099.9175  +0.00001:26PM Last Trade: 04/17/2014 1:26 PM  Q / C / O
30-Day Fed Funds (E) (Apr 14)99.915099.917599.915099.9175s  +0.00004:00PM Last Trade: 04/17/2014 4:00 PM  Q / C / O
30-Year T-Bond (Jun 14)134-31/32-0135-04/32-0133-19/32-0133-30/32-0  -0-30/32-03:49PM Last Trade: 04/17/2014 3:49 PM  Q / C / O
30-Year T-Bond (E) (Jun 14)134-31/32-0135-04/32-0133-19/32-0133-29/32-0s  -0-31/32-04:00PM Last Trade: 04/17/2014 4:00 PM  Q / C / O
5-Year Swaps (Jun 14)0.1523-0.1523-0.1523-0.1500s  -0.004011:40AM Last Trade: 06/25/2012 11:40 AM  Q / C / O
5-Year T-Note (Jun 14)119-12----------5119-15----------5118-31----------0119-01----------0  -0-10----------23:48PM Last Trade: 04/17/2014 3:48 PM  Q / C / O
5-Year T-Note (E) (Jun 14)119-12----------5119-15----------5118-31----------0119-00----------2s  -0-11----------04:00PM Last Trade: 04/17/2014 4:00 PM  Q / C / O
Eurodollar (Jun 14)99.770099.775099.765099.7700  +0.00003:42PM Last Trade: 04/17/2014 3:42 PM  Q / C / O

Currencies
CommodityOpenHighLowLastChangeTime  Links
Australian Dollar (Jun 14)0.93330.93550.92850.9291s  -0.00563:58PM Last Trade: 04/17/2014 3:58 PM  Q / C / O
British Pound (Jun 14)1.67901.68341.67791.6791s  +0.00013:57PM Last Trade: 04/17/2014 3:57 PM  Q / C / O
Canadian Dollar (Jun 14)0.90660.90920.90630.9074s  +0.00073:58PM Last Trade: 04/17/2014 3:58 PM  Q / C / O
Euro FX (Jun 14)1.38141.38641.38091.3817s  -0.00023:58PM Last Trade: 04/17/2014 3:58 PM  Q / C / O
Swiss Franc (Jun 14)1.13451.13971.13211.1340s  -0.00113:55PM Last Trade: 04/17/2014 3:55 PM  Q / C / O
U.S. Dollar Index (Jun 14)79.87079.95079.65079.903s  +0.0204:56PM Last Trade: 04/17/2014 4:56 PM  Q / C / O
Data provided by
iNet Solutions Group, Inc.
All prices delayed 10 minutes.
CME Group