Farm Futures
   Search Site:  Search Site Friday, May 24, 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
 
 
 
7 Things You Might Have Missed this Week7 Things You Might Have Missed this Week
Impressive planting progress, country of origin labeling and a moveable 'rain' shed
Weekly Corn ReviewWeekly Corn Review
Risk management remains name of the game.
Weekly Wheat ReviewWeekly Wheat Review
Wheat futures dodge bullet.
Weekly Soybean ReviewWeekly Soybean Review
Old crop soybean drama supports new crop prices.
CBO Releases Cost Estimate for House Ag Committee-Passed Farm BillCBO Releases Cost Estimate for House Ag Committee-Passed Farm Bill
Congressional Budget Office estimates Farm Bill will fall short of projected $40B in deficit reduction
Tech Troubleshooting, Part OneTech Troubleshooting, Part One
The good the bad and the ugly in the life of a tech consultant
What Message Do Seed Signs Send?What Message Do Seed Signs Send?
What does the non-farm community think when seed signs dot the edges of farm fields?
Grain Futures Pull Back After RallyGrain Futures Pull Back After Rally
Profit taking featured ahead of the holiday weekend and a nervous forecast for corn planting. (Audio)
Senate Farm Bill Debate Marches OnSenate Farm Bill Debate Marches On
Senators tackle four amendments on day four of Farm Bill debate; wrap up discussion until June 3
What to Watch in Senate Farm Bill AmendmentsWhat to Watch in Senate Farm Bill Amendments
Amendments filed in Senate farm bill discussion impact crop insurance, livestock, energy, trade and marketing.
NASS Preps to Take Stock of Crops, LivestockNASS Preps to Take Stock of Crops, Livestock
USDA is set to interview farmers and ranchers for livestock and crops reports
Cultivating Trust On Your TeamCultivating Trust On Your Team
Building trust between management and employees should be a top priority
Farm Futures Announces Tour DatesFarm Futures Announces Tour Dates
Gain firsthand knowledge of global markets on tours to China, Brazil, South Africa or Australia
Never Out of TouchNever Out of Touch
Technology in agriculture today has us connected all the time, is that a good thing?
Farmer Nails Insurance CompanyFarmer Nails Insurance Company
Court says insurance company must pay farm's legal defense costs
Ninety Years of ProgressNinety Years of Progress
Reflecting on how farming has changed
Economic Nitrogen Fertilizer for CornEconomic Nitrogen Fertilizer for Corn
Tool helps manage fertilizer costs and figure in residual values too.
Security Issues on Korean PeninsulaSecurity Issues on Korean Peninsula
North Korean leadership continues to threaten military action against South Korea and the United States after warning of a nuclear attack.
Daily Quotes
Prices listed below update at different intervals - from every 15 to 30 minutes depending on the market.
Refresh   Print Page
   
 
Corn
ContractHighLowLastChangeTime
Jul 13 (CN13)664-0655-6657-2s  -4-601:14
Sep 13 (CU13)567-0558-6566-6s  +3-201:14
Dec 13 (CZ13)536-2528-0536-4s  +1-601:15
Mar 14 (CH14)545-2541-2547-4s  +2-012:41
May 14 (CK14)557-4557-4555-2s  +2-005/06/13
Jul 14 (CN14)545-2545-2562-6s  +2-205/20/13
Sep 14 (CU14)550-0549-0553-4s  +1-605/08/13
Dec 14 (CZ14)550-2545-0552-4s  -0-405/23/13
Mar 15 (CH15)541-0541-0559-2s  +0-204/01/13
Jul 15 (CN15)560-0554-4561-6s  +0-410/23/12
Dec 15 (CZ15)527-0527-0534-4s  -1-404/15/13
Wheat
ContractHighLowLastChangeTime
Jul 13 (WN13)698-6696-4697-4s  -5-601:15
Sep 13 (WU13)703-4703-4704-4s  -5-205/10/13
Dec 13 (WZ13)740-4737-0718-0s  -5-005/10/13
Mar 14 (WH14)757-0753-4732-2s  -5-201/02/13
May 14 (WK14)762-0758-0739-4s  -4-603/06/13
Jul 14 (WN14)762-0762-0741-6s  -5-001/02/13
Sep 14 (WU14)765-0775-0745-0s  -5-401/01/00
Soybean Meal
ContractHighLowLastChangeTime
Jul 13 (SMN13)437.5427.0428.2s  -8.801:14
Aug 13 (SMQ13)412.0405.5405.2s  -5.401:15
Sep 13 (SMU13)364.5364.5381.9s  -1.305/14/13
Oct 13 (SMV13)354.5354.5358.0s  +3.105/23/13
Dec 13 (SMZ13)354.5353.0355.5s  +4.109:42
Jan 14 (SMF14)342.5342.5356.9s  +4.105/16/13
Mar 14 (SMH14)347.5344.4358.3s  +3.405/20/13
May 14 (SMK14)347.0346.3358.6s  +3.305/06/13
Jul 14 (SMN14)348.2348.2361.3s  +3.705/01/13
Aug 14 (SMQ14)348.5348.5360.6s  +3.405/01/13
Sep 14 (SMU14)348.5348.5359.8s  +3.305/01/13
Oct 14 (SMV14)348.0348.0358.5s  +3.305/01/13
 
Soybeans
ContractHighLowLastChangeTime
Jul 13 (SN13)1500-01472-01476-2s  -23-201:15
Aug 13 (SQ13)1405-01405-01402-4s  -12-005/22/13
Sep 13 (SU13)1292-01279-01300-0s  +0-405/20/13
Nov 13 (SX13)1248-41241-01247-6s  +4-601:14
Jan 14 (SF14)1255-41255-41254-2s  +5-001:14
Mar 14 (SH14)1236-01229-01257-4s  +4-605/21/13
May 14 (SK14)1225-01225-01258-4s  +4-604/02/13
Jul 14 (SN14)1267-01263-01265-4s  +5-008:30
Nov 14 (SX14)1247-41245-01247-2s  +4-010:33
KCBT Red Wheat
ContractHighLowLastChangeTime
Jul 13 (KWN13)750-2744-6745-6s  -8-601:15
Sep 13 (KWU13)756-0755-6752-6s  -8-611:17
Dec 13 (KWZ13)802-0775-0769-2s  -9-204/29/13
Mar 14 (KWH14)883-0883-0782-0s  -9-402/01/13
Jul 14 (KWN14)816-0816-0785-6s  -9-402/06/13
Soybean Oil
ContractHighLowLastChangeTime
Jul 13 (BON13)49.6049.2249.24s  -0.4201:15
Aug 13 (BOQ13)49.5049.1749.16s  -0.3701:15
Sep 13 (BOU13)49.3349.0048.98s  -0.3309:56
Oct 13 (BOV13)48.9048.7048.66s  -0.3205/23/13
Dec 13 (BOZ13)48.7848.5048.49s  -0.2901:15
Jan 14 (BOF14)48.3048.3048.41s  -0.2905/14/13
Mar 14 (BOH14)48.3048.3048.44s  -0.2505/23/13
May 14 (BOK14)48.5248.5248.37s  -0.2705/23/13
Jul 14 (BON14)48.0948.0948.43s  -0.2605/14/13
Aug 14 (BOQ14)48.1048.1048.32s  -0.2805/14/13
Sep 14 (BOU14)48.1048.1048.25s  -0.2805/14/13
Oct 14 (BOV14)48.0848.0847.95s  -0.2805/14/13
Dec 14 (BOZ14)47.8847.8847.96s  -0.1505/14/13
Oats
ContractHighLowLastChangeTime
Jul 13 (ON13)376-6376-6365-0s  -5-205/08/13
Sep 13 (OU13)427-4427-4356-6s  -8-201/01/00
MGEX Spring Wheat
ContractHighLowLastChangeTime
Jul 13 (MWN13)815-6805-0805-6s  -7-401:16
Sep 13 (MWU13)806-0798-4799-2s  -5-601:22
Dec 13 (MWZ13)813-0805-2806-0s  -5-601:15
Mar 14 (MWH14)823-2818-2818-2s  -6-012:30
May 14 (MWK14)824-2824-2824-2s  -5-408:36
Jul 14 (MWN14)823-0823-0821-6s  -4-201:03
Sep 14 (MWU14)809-0808-4813-4s  -0-405/23/13
Dec 14 (MWZ14)815-0809-0813-2s  -4-605/23/13
Feeder Cattle
ContractHighLowLastChangeTime
Aug 13 (FCQ13)144.700142.600144.550s  +1.90001:00
Sep 13 (FCU13)146.750145.000146.675s  +1.72501:00
Oct 13 (FCV13)148.650146.850148.525s  +1.67501:00
Nov 13 (FCX13)149.975148.000149.950s  +1.77501:00
Mar 14 (FCH14)150.500149.500150.500s  +1.00004/17/13
Apr 14 (FCJ14)152.900151.500151.500s  +0.00001/01/00
 
Rough Rice (E)
ContractHighLowLastChangeTime
Jul 13 (ZRN13)1583.51552.01571.5s  +16.001:15
Sep 13 (ZRU13)1573.51554.51566.0s  +11.001:14
Nov 13 (ZRX13)1570.51568.01582.5s  +14.005/23/13
Jan 14 (ZRF14)1535.51535.51597.5s  +11.004/24/13
Live Cattle
ContractHighLowLastChangeTime
Jun 13 (LCM13)120.800119.200120.575s  +1.45001:00
Aug 13 (LCQ13)119.250118.050119.225s  +1.02501:00
Oct 13 (LCV13)122.800121.750122.800s  +1.10001:00
Dec 13 (LCZ13)124.850123.800124.825s  +1.15001:00
Feb 14 (LCG14)126.100125.000126.075s  +1.05001:00
Apr 14 (LCJ14)127.450126.450127.325s  +0.82501:00
Jun 14 (LCM14)123.200122.500123.200s  +0.70004/30/13
Lean Hogs
ContractHighLowLastChangeTime
Jun 13 (LHM13)94.97594.05094.875s  +0.67501:00
Jul 13 (LHN13)93.60092.80093.300s  +0.27501:00
Aug 13 (LHQ13)92.30091.90092.200s  +0.40001:00
Oct 13 (LHV13)82.75082.05082.450s  +0.35001:00
Dec 13 (LHZ13)80.00079.30079.950s  +0.55001:00
Feb 14 (LHG14)82.27581.65082.250s  +0.42501:00
Apr 14 (LHJ14)83.80083.20083.800s  +0.42501:00
May 14 (LHK14)88.55087.50088.550s  +0.65004/17/13
Jun 14 (LHM14)91.00090.40090.800s  +0.27501:00
Cotton #2
ContractHighLowLastChangeTime
Jul 13 (CTN13)82.3881.0381.49s  -0.2902:29
Oct 13 (CTV13)83.2882.9683.30s  +0.0902:09
Dec 13 (CTZ13)83.9983.0283.77s  +0.1302:28
Mar 14 (CTH14)83.4582.6683.58s  +0.2302:09
May 14 (CTK14)83.8982.6683.89s  +0.5002:20
Dec 14 (CTZ14)80.5280.5281.30s  +0.3601:49
Gold
ContractHighLowLastChangeTime
Jun 13 (GCM13)1397.11381.11386.6s  -5.205:15
Aug 13 (GCQ13)1398.01382.01387.5s  -5.305:15
Oct 13 (GCV13)1397.51383.41388.6s  -5.303:56
Dec 13 (GCZ13)1400.01385.21389.8s  -5.305:12
Feb 14 (GCG14)1397.21385.71390.9s  -5.303:31
Apr 14 (GCJ14)1396.51387.01392.0s  -5.303:02
Jun 14 (GCM14)1394.61394.41393.1s  -5.404:31
Aug 14 (GCQ14)1394.61394.41394.2s  -5.512:01
Oct 14 (GCV14)1477.51477.31395.5s  -5.505/02/13
Dec 14 (GCZ14)1397.01397.01396.9s  -5.505/23/13
Jun 15 (GCM15)1405.91405.91401.7s  -5.605/23/13
Dec 15 (GCZ15)1407.81407.81407.8s  -5.801:29
Jun 16 (GCM16)1656.91656.31414.4s  -6.202/26/13
Dec 16 (GCZ16)1420.01396.41423.8s  -6.405/21/13
DJIA
ContractHighLowLastChangeTime
Jun 13 (DJM13)15300.0015185.0015307.00s  +18.0003:15
Sep 13 (DJU13)15250.0015150.0015239.00s  +19.0005/23/13
Dec 13 (DJZ13)15090.0015090.0015169.00s  +19.0005/15/13
S&P 500 Index
ContractHighLowLastChangeTime
Jun 13 (SPM13)1655.301634.701650.60s  +0.6004:08
Sep 13 (SPU13)1641.001630.701644.90s  +0.6009:24
Dec 13 (SPZ13)1634.901625.701638.80s  +0.6005/22/13
Mar 14 (SPH14)1628.901619.701632.80s  +0.6002/26/13
Jun 14 (SPM14)1621.901612.701625.80s  +0.6004/05/13
Sep 14 (SPU14)1614.901605.701618.80s  +0.6002/26/13
Dec 14 (SPZ14)1607.901598.701611.80s  +0.6002/26/13
 
Class III Milk (E)
ContractHighLowLastChangeTime
May 13 (DCK13)18.5418.5118.51s  +0.0012:43
Jun 13 (DCM13)18.3717.8217.91s  -0.4301:28
Jul 13 (DCN13)18.6918.3718.45s  -0.1501:53
Aug 13 (DCQ13)19.0018.7518.80s  -0.1001:51
Sep 13 (DCU13)19.1318.9019.00s  -0.0901:54
Oct 13 (DCV13)18.8818.7018.79s  -0.0501:54
Nov 13 (DCX13)18.5418.4018.48s  -0.0201:02
Dec 13 (DCZ13)18.0417.9617.98s  -0.0209:50
Jan 14 (DCF14)17.5317.4417.46s  -0.0709:50
Feb 14 (DCG14)17.3017.2717.30s  +0.0005/23/13
Mar 14 (DCH14)17.1517.1517.15s  +0.0411:36
Apr 14 (DCJ14)17.1517.1517.15s  +0.0009:36
May 14 (DCK14)17.0817.0817.08s  +0.0209:35
Jun 14 (DCM14)17.0717.0717.07s  +0.1401:16
Jul 14 (DCN14)17.0017.0017.00s  +0.0005/15/13
Aug 14 (DCQ14)17.0017.0017.00s  +0.0004/15/13
Sep 14 (DCU14)17.0017.0017.00s  +0.0004/15/13
Oct 14 (DCV14)17.0017.0016.35s  +0.0004/15/13
Nov 14 (DCX14)17.0017.0016.25s  +0.0004/15/13
Dec 14 (DCZ14)17.0017.0016.25s  +0.0004/15/13
Silver
ContractHighLowLastChangeTime
May 13 (SIK13)22.33022.33022.482s  -0.01203:16
Jul 13 (SIN13)22.60022.27022.496s  -0.01205:15
Sep 13 (SIU13)22.58022.35022.541s  -0.01204:53
Dec 13 (SIZ13)22.69022.39022.610s  -0.01104:00
Mar 14 (SIH14)22.50022.50022.665s  -0.01109:24
May 14 (SIK14)22.61022.54022.696s  -0.01205/23/13
Jul 14 (SIN14)22.47022.45022.728s  -0.01205/23/13
Sep 14 (SIU14)31.64531.64522.759s  -0.01201/30/13
Dec 14 (SIZ14)23.58522.74522.804s  -0.01205/22/13
Jul 15 (SIN15)27.61527.61522.925s  -0.01104/08/13
10-Year T-Note
ContractHighLowLastChangeTime
Jun 13 (TYM13)131-19/32-5131-05/32-0131-10/32-0  +0-01/32-503:15
Sep 13 (TYU13)130-20/32-5130-07/32-0130-11/32-0  +0-01/32-003:05
30-Year T-Bond
ContractHighLowLastChangeTime
Jun 13 (USM13)143-27/32-0142-23/32-0143-11/32-0  +0-11/32-003:15
Sep 13 (USU13)142-29/32-0141-25/32-0142-11/32-0  +0-09/32-003:08
Dec 13 (USZ13)142-18/32-0141-20/32-0142-18/32-0  -0-03/32-003/26/13
U.S. Dollar Index
ContractHighLowLastChangeTime
Jun 13 (DXM13)84.02083.50083.758s  -0.04504:11
Sep 13 (DXU13)84.26083.78084.033s  -0.04002:44
Crude Oil
ContractHighLowLastChangeTime
Jul 13 (CLN13)94.3993.0494.15s  -0.1005:15
Aug 13 (CLQ13)94.5193.2194.34s  -0.0805:13
Sep 13 (CLU13)94.4193.1394.28s  -0.0405:15
Oct 13 (CLV13)94.0792.8893.98s  -0.0204:56
Nov 13 (CLX13)93.6092.4693.55s  +0.0005:14
Dec 13 (CLZ13)93.1791.9493.07s  +0.0005:14
Jan 14 (CLF14)92.6091.5092.58s  +0.0002:30
Feb 14 (CLG14)91.9791.1592.12s  +0.0002:36
Mar 14 (CLH14)91.6491.1291.70s  +0.0001:19
Apr 14 (CLJ14)91.0890.7491.30s  -0.0103:28
May 14 (CLK14)92.2591.2090.96s  -0.0205/22/13
Jun 14 (CLM14)90.6189.6790.68s  -0.0203:43
Jul 14 (CLN14)90.7090.0090.37s  -0.0104:36
Aug 14 (CLQ14)90.5090.2090.06s  -0.0112:06
Sep 14 (CLU14)90.6590.6289.75s  +0.0005/16/13
Oct 14 (CLV14)91.4991.4489.47s  +0.0103/28/13
Nov 14 (CLX14)90.0990.0989.22s  +0.0102/28/13
Dec 14 (CLZ14)89.0088.0189.01s  +0.0103:47
Jan 15 (CLF15)89.6689.6688.68s  +0.0103/25/13
Feb 15 (CLG15)89.3489.3488.37s  +0.0003/19/13
Mar 15 (CLH15)87.6687.6688.08s  +0.0004/29/13
Jun 15 (CLM15)86.5286.5287.37s  -0.0311:04
Gasoline RBOB
ContractHighLowLastChangeTime
Jun 13 (RBOM13)2.84562.80002.8390s  +0.010905:13
Jul 13 (RBON13)2.83492.79122.8281s  +0.010005:09
Aug 13 (RBOQ13)2.81392.77262.8080s  +0.009904:27
Sep 13 (RBOU13)2.78582.74722.7813s  +0.010103:20
Oct 13 (RBOV13)2.64772.61162.6446s  +0.011102:43
Nov 13 (RBOX13)2.61722.58362.6150s  +0.009402:36
Dec 13 (RBOZ13)2.59792.56522.5956s  +0.007703:46
Jan 14 (RBOF14)2.57742.56052.5898s  +0.006412:47
Feb 14 (RBOG14)2.60982.58262.5945s  +0.005205/22/13
Mar 14 (RBOH14)2.58762.58642.6079s  +0.004708:54
Apr 14 (RBOJ14)2.77002.76752.7696s  +0.004405/22/13
May 14 (RBOK14)2.77172.76402.7601s  +0.004105/22/13
Jun 14 (RBOM14)2.72502.72502.7441s  +0.003811:49
Jul 14 (RBON14)2.60802.60802.7163s  +0.003504/23/13
Aug 14 (RBOQ14)2.64002.64002.6835s  +0.003203/05/13
Sep 14 (RBOU14)2.52502.52502.6450s  +0.002904/17/13
Oct 14 (RBOV14)2.50402.50402.5037s  +0.002604/05/13
Nov 14 (RBOX14)2.35352.35352.4734s  +0.002304/17/13
Dec 14 (RBOZ14)2.48342.47702.4501s  +0.002005/21/13
 
Heating Oil
ContractHighLowLastChangeTime
Jun 13 (HOM13)2.86222.83452.8569s  -0.003105:13
Jul 13 (HON13)2.85952.83242.8544s  -0.002105:13
Aug 13 (HOQ13)2.86802.84142.8622s  -0.002203:59
Sep 13 (HOU13)2.87462.85132.8712s  -0.002503:15
Oct 13 (HOV13)2.88202.86072.8800s  -0.002602:42
Nov 13 (HOX13)2.88672.86632.8857s  -0.002903:15
Dec 13 (HOZ13)2.89212.86952.8892s  -0.003503:21
Jan 14 (HOF14)2.89572.87632.8948s  -0.003801:16
Feb 14 (HOG14)2.89972.88042.8981s  -0.004003:25
Mar 14 (HOH14)2.88402.87712.8942s  -0.004012:23
Apr 14 (HOJ14)2.87152.87152.8833s  -0.003912:11
May 14 (HOK14)2.86002.86002.8733s  -0.004012:37
Jun 14 (HOM14)2.86632.85032.8644s  -0.003903:20
Jul 14 (HON14)2.84902.84902.8599s  -0.003911:57
Aug 14 (HOQ14)2.83502.83502.8569s  -0.003905/15/13
Sep 14 (HOU14)2.83002.83002.8524s  -0.003905/15/13
Oct 14 (HOV14)2.88002.88002.8469s  -0.003905/07/13
Nov 14 (HOX14)2.83502.83502.8409s  -0.003911:56
Dec 14 (HOZ14)2.83112.82752.8339s  -0.003901:15
Jan 15 (HOF15)2.82002.82002.8299s  -0.003905/23/13
Feb 15 (HOG15)2.83252.82002.8249s  -0.003905/23/13
Mar 15 (HOH15)2.82402.82002.8179s  -0.003905/23/13
Apr 15 (HOJ15)2.81402.81402.8014s  -0.003904/05/13
May 15 (HOK15)2.76002.76002.7849s  -0.003905/01/13
Natural Gas
ContractHighLowLastChangeTime
Jun 13 (NGM13)4.2954.2164.237s  -0.02405:15
Jul 13 (NGN13)4.3444.2624.284s  -0.02305:14
Aug 13 (NGQ13)4.3604.2814.303s  -0.01904:40
Sep 13 (NGU13)4.3494.2694.294s  -0.01703:31
Oct 13 (NGV13)4.3594.2794.304s  -0.01605:00
Nov 13 (NGX13)4.4074.3454.371s  -0.01404:45
Dec 13 (NGZ13)4.5724.4954.521s  -0.01504:00
Jan 14 (NGF14)4.6454.5754.597s  -0.01303:57
Feb 14 (NGG14)4.5754.5564.572s  -0.01103:05
Mar 14 (NGH14)4.4994.4784.493s  -0.01203:05
Apr 14 (NGJ14)4.2604.2244.237s  -0.01003:36
May 14 (NGK14)4.2304.2224.235s  -0.00803:41
Jun 14 (NGM14)4.2754.2524.265s  -0.00703:06
Jul 14 (NGN14)4.2904.2824.296s  -0.00603:06
Aug 14 (NGQ14)4.3054.3004.313s  -0.00703:07
Sep 14 (NGU14)4.3104.2994.313s  -0.00703:07
Oct 14 (NGV14)4.3604.3184.331s  -0.00903:20
Nov 14 (NGX14)4.4044.3874.397s  -0.01003:08
Dec 14 (NGZ14)4.5894.5574.567s  -0.01203:08
Jan 15 (NGF15)4.6504.6404.649s  -0.01010:25
Feb 15 (NGG15)4.6244.6244.629s  -0.01009:11
Mar 15 (NGH15)4.5524.5514.558s  -0.00909:42
Apr 15 (NGJ15)4.2804.2654.273s  -0.00901:35
May 15 (NGK15)4.2804.2704.276s  -0.00910:27
Data provided by iNet Solutions Group, Inc.
All prices delayed 10 minutes.
CBOT Resource Center