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
 
 
 
EPA Opens Comments on Waters of the US LanguageEPA Opens Comments on Waters of the US Language
Full Waters of the U.S. language under the Clean Water Act now posted to Federal Register for public comment
Ethanol Hopes Major Media Buy Will Loosen Petroleum's GripEthanol Hopes Major Media Buy Will Loosen Petroleum's Grip
Ethanol industry collaborates on TV, digital advertising purchase ahead of final RFS decision
6 Tips for Writing a Business Email6 Tips for Writing a Business Email
How to avoid common business email mistakes
Water Police, Part Four: EPA's Definition of 'Adjacent Waters'Water Police, Part Four: EPA's Definition of 'Adjacent Waters'
Further evidence on how the government's proposed rules would amp up control over your land
Bee Care Research Center Opens in North CarolinaBee Care Research Center Opens in North Carolina
State-of-the-art Bayer CropScience facility is dedicated to improving honey bee health through pollinator research and education.
USDA Approves Water Projects in 40 States to Celebrate Earth DayUSDA Approves Water Projects in 40 States to Celebrate Earth Day
Farm bill funding allows record investments in rural water infrastructure, USDA says
Is Your Farm a 'Best Place to Work?'Is Your Farm a 'Best Place to Work?'
Develop the right perks and culture to attract the best people
USDA: Private Exporters Report Corn Sale to MexicoUSDA: Private Exporters Report Corn Sale to Mexico
Corn sale is for 2014-2015 crop year, USDA says
Online Tech Eases Brazilian Port DelaysOnline Tech Eases Brazilian Port Delays
Electronic scheduling system shortens wait times for truckers
This Spring, Keep Overall Plan in FocusThis Spring, Keep Overall Plan in Focus
Strategic farm priorities help you make decisions – in all seasons
Daily Quotes
Prices listed below update at different intervals - from every 10 to 30 minutes depending on the market.
Refresh   Print Page
 
 
 
Corn
ContractHighLowLastChangeTime
May 14 (CK14)498-6491-0496-2s  +7-604/22/14
Jul 14 (CN14)505-2497-6502-0s  +8-204/22/14
Sep 14 (CU14)496-4494-6499-0s  +7-404/22/14
Dec 14 (CZ14)497-4492-2495-6s  +5-604/22/14
Mar 15 (CH15)503-0503-0503-4s  +5-404/17/14
May 15 (CK15)500-4500-4509-6s  +5-203/19/14
Jul 15 (CN15)522-4520-4514-2s  +5-004/08/14
Sep 15 (CU15)507-4507-4499-6s  +5-004/09/14
Dec 15 (CZ15)498-2498-2492-2s  +5-404/14/14
Mar 16 (CH16)473-0473-0499-6s  +5-002/05/14
Jul 16 (CN16)479-6479-6505-2s  +4-602/28/14
Wheat
ContractHighLowLastChangeTime
May 14 (WK14)672-4672-4673-0s  +4-604/22/14
Jul 14 (WN14)679-2679-0679-4s  +4-004/22/14
Sep 14 (WU14)715-4715-4689-0s  +4-004/17/14
Dec 14 (WZ14)702-2700-6703-0s  +4-604/22/14
Mar 15 (WH15)714-0714-0716-6s  +5-403/13/14
Jul 15 (WN15)702-6702-6707-2s  +8-604/21/14
Soybean Meal
ContractHighLowLastChangeTime
May 14 (SMK14)486.7479.5479.8s  -5.904/22/14
Jul 14 (SMN14)479.0469.2470.3s  -5.804/22/14
Aug 14 (SMQ14)448.5448.5441.3s  -3.504/09/14
Sep 14 (SMU14)408.0408.0411.4s  -2.704/01/14
Oct 14 (SMV14)380.0380.0380.3s  -2.704/01/14
Dec 14 (SMZ14)381.0381.0377.2s  -3.404/10/14
Jan 15 (SMF15)358.0358.0376.7s  -3.103/07/14
Mar 15 (SMH15)376.5376.0377.8s  -2.603/20/14
May 15 (SMK15)357.3357.3378.2s  -2.003/05/14
Jul 15 (SMN15)376.0376.0379.5s  -1.703/25/14
Aug 15 (SMQ15)357.5357.5377.1s  -1.903/05/14
Sep 15 (SMU15)356.0356.0372.0s  -2.003/05/14
Oct 15 (SMV15)367.0367.0365.2s  -1.204/22/14
 
Soybeans
ContractHighLowLastChangeTime
May 14 (SK14)1507-01479-41479-6s  -19-004/22/14
Jul 14 (SN14)1495-01469-41470-6s  -16-404/22/14
Aug 14 (SQ14)1421-01420-01397-2s  -11-604/16/14
Sep 14 (SU14)1279-01279-01278-2s  -7-604/22/14
Nov 14 (SX14)1228-41212-01215-4s  -8-204/22/14
Jan 15 (SF15)1221-41221-41221-0s  -7-404/08/14
Mar 15 (SH15)1216-01211-01225-2s  -7-204/07/14
May 15 (SK15)1122-01122-01229-2s  -6-402/05/14
Nov 15 (SX15)1150-01150-01179-4s  -5-403/11/14
KCBT Red Wheat
ContractHighLowLastChangeTime
May 14 (KWK14)758-4758-4741-2s  +7-204/17/14
Jul 14 (KWN14)742-0742-0746-6s  +5-004/21/14
Sep 14 (KWU14)748-0748-0753-6s  +4-404/21/14
Dec 14 (KWZ14)756-2756-2764-4s  +4-603/17/14
Jul 15 (KWN15)752-0752-0745-4s  +6-004/09/14
Soybean Oil
ContractHighLowLastChangeTime
May 14 (BOK14)43.2042.7042.74s  -0.2604/22/14
Jul 14 (BON14)43.5042.9042.98s  -0.2804/22/14
Aug 14 (BOQ14)43.3042.8542.90s  -0.2304/11/14
Sep 14 (BOU14)43.0042.5542.70s  -0.1604/11/14
Oct 14 (BOV14)42.5042.0542.24s  -0.1104/09/14
Dec 14 (BOZ14)42.5042.1042.21s  -0.1904/16/14
Jan 15 (BOF15)40.1640.1542.25s  -0.2203/20/14
Mar 15 (BOH15)40.2840.2842.39s  -0.1903/20/14
Sep 15 (BOU15)39.6039.6042.39s  -0.1501/28/14
Oats
ContractHighLowLastChangeTime
May 14 (OK14)459-4459-4406-2s  +11-003/17/14
Jul 14 (ON14)367-0367-0363-6s  +16-004/01/14
Dec 14 (OZ14)315-0315-0336-6s  +10-603/11/14
MGEX Spring Wheat
ContractHighLowLastChangeTime
May 14 (MWK14)720-0717-2718-2  -2-004/22/14
Jul 14 (MWN14)725-6719-0719-0  -4-206:09
Sep 14 (MWU14)729-0727-4727-4  -2-204/22/14
Dec 14 (MWZ14)741-6737-6741-6  +2-203:51
Mar 15 (MWH15)751-0746-0746-0  +1-404/22/14
May 15 (MWK15)751-0743-0743-0  +0-004/21/14
Jul 15 (MWN15)775-0775-0775-0  +0-004/15/14
Sep 15 (MWU15)749-0747-0747-0  +0-004/17/14
Dec 15 (MWZ15)750-0750-0750-0  +0-004/17/14
Feeder Cattle
ContractHighLowLastChangeTime
May 14 (FCK14)179.200178.425178.350s  +0.25004/21/14
Aug 14 (FCQ14)183.000182.275182.275s  +0.37504/22/14
Sep 14 (FCU14)183.100182.375182.375s  +0.55004/22/14
Oct 14 (FCV14)182.700182.400182.450s  +0.70004/22/14
Nov 14 (FCX14)182.200182.050182.100s  +0.92504/22/14
Jan 15 (FCF15)179.250177.725179.250s  +1.05004/07/14
Mar 15 (FCH15)177.500176.075177.500s  +1.10001/01/00
 
Rough Rice (E)
ContractHighLowLastChangeTime
May 14 (ZRK14)1524.51518.51520.5  +1.505:17
Jul 14 (ZRN14)1536.51529.01531.5  +0.505:17
Sep 14 (ZRU14)1442.01442.01442.0  +2.504/22/14
Nov 14 (ZRX14)1444.01443.01444.0  +5.504/22/14
Jan 15 (ZRF15)1362.51362.51362.5  +5.501/09/14
Live Cattle
ContractHighLowLastChangeTime
Apr 14 (LCJ14)144.100143.400143.700s  +0.25004/22/14
Jun 14 (LCM14)136.050134.900134.975s  +0.42504/22/14
Aug 14 (LCQ14)134.350133.450133.675s  +0.75004/22/14
Oct 14 (LCV14)138.525137.900138.150s  +0.82504/22/14
Dec 14 (LCZ14)140.650140.100140.450s  +0.77504/22/14
Feb 15 (LCG15)141.450140.900141.100s  +0.52504/22/14
Apr 15 (LCJ15)141.250140.700141.225s  +0.62504/22/14
Jun 15 (LCM15)134.500133.800134.500s  +0.70004/17/14
Aug 15 (LCQ15)133.000132.500133.000s  +0.50004/09/14
Lean Hogs
ContractHighLowLastChangeTime
May 14 (LHK14)121.050121.000121.025s  +0.22504/22/14
Jun 14 (LHM14)123.650121.500123.250s  +0.90004/22/14
Jul 14 (LHN14)121.600120.000121.000s  +0.50004/22/14
Aug 14 (LHQ14)120.100118.800119.650s  +0.22504/22/14
Oct 14 (LHV14)100.20099.20099.350s  +0.75004/22/14
Dec 14 (LHZ14)89.00088.05088.875s  +0.87504/22/14
Feb 15 (LHG15)86.65086.50086.650s  +0.15004/17/14
Apr 15 (LHJ15)85.75086.00085.750s  +0.25004/17/14
Jun 15 (LHM15)91.45091.45091.450s  +0.55004/22/14
Jul 15 (LHN15)90.25090.00090.250s  +0.00001/01/00
Cotton #2
ContractHighLowLastChangeTime
May 14 (CTK14)91.2090.7590.75  -0.2607:22
Jul 14 (CTN14)93.3192.5692.67  -0.5807:25
Oct 14 (CTV14)82.7081.5282.70  +0.3404/22/14
Dec 14 (CTZ14)82.5082.1282.20  -0.2907:23
Mar 15 (CTH15)81.8581.5981.59  -0.3306:16
May 15 (CTK15)81.6281.6281.62  +0.1504/22/14
Jul 15 (CTN15)81.5381.3581.35  +0.0004/22/14
Dec 15 (CTZ15)81.2180.8081.21  +0.3704/22/14
Gold
ContractHighLowLastChangeTime
Apr 14 (GCJ14)1284.81283.71284.6  +4.005:08
Jun 14 (GCM14)1289.01282.11286.7  +5.607:27
Aug 14 (GCQ14)1288.31282.51287.2  +6.107:20
Oct 14 (GCV14)1286.41285.41286.4  +5.004/22/14
Dec 14 (GCZ14)1286.61283.01286.5  +4.806:00
Feb 15 (GCG15)1286.41286.41286.4  +4.306:01
Apr 15 (GCJ15)1282.91282.91282.9  -7.704/22/14
Jun 15 (GCM15)1285.11285.11285.1  -7.804/22/14
Aug 15 (GCQ15)1291.31291.01291.2  -7.904/22/14
Oct 15 (GCV15)1326.11325.11325.1  -7.904/11/14
Dec 15 (GCZ15)1290.31286.91290.3  -7.704/22/14
Jun 16 (GCM16)1296.11296.11296.1  -7.504/22/14
Dec 16 (GCZ16)1304.21304.21304.2  -7.504/22/14
Jun 17 (GCM17)1328.41328.31328.3  -7.304/03/14
Dec 17 (GCZ17)1350.61350.51350.6  -7.204/02/14
DJIA
ContractHighLowLastChangeTime
Jun 14 (DJM14)16495.0016395.0016458.00s  +87.0004/22/14
Sep 14 (DJU14)16400.0016400.0016384.00s  +85.0004/22/14
S&P 500 Index
ContractHighLowLastChangeTime
Jun 14 (SPM14)1875.401871.501871.90  -2.0006:04
Sep 14 (SPU14)1871.001856.901869.50  +9.4004/22/14
Dec 14 (SPZ14)1863.501849.401847.50  +9.5004/21/14
Mar 15 (SPH15)1856.301842.201825.90  +9.5004/08/14
Jun 15 (SPM15)1850.001835.901819.60  +9.5004/08/14
Sep 15 (SPU15)1839.001824.901811.20  +13.3004/08/14
Dec 15 (SPZ15)1832.601818.501805.70  +13.2004/08/14
Mar 16 (SPH16)1827.201813.101801.10  +13.3004/08/14
 
Class III Milk (E)
ContractHighLowLastChangeTime
Apr 14 (DCJ14)24.2624.2624.26  +0.0004/22/14
May 14 (DCK14)22.3022.2522.25  -0.0404/22/14
Jun 14 (DCM14)20.2320.2020.20  -0.0304/22/14
Jul 14 (DCN14)19.6419.3019.54  +0.1704/22/14
Aug 14 (DCQ14)19.3819.2019.38  +0.1104/22/14
Sep 14 (DCU14)19.2519.1619.22  +0.0604/22/14
Oct 14 (DCV14)19.0018.9218.95  +0.0304/22/14
Nov 14 (DCX14)18.5518.5518.55  +0.0104/22/14
Dec 14 (DCZ14)18.3318.3218.33  +0.0304/22/14
Jan 15 (DCF15)18.0818.0018.08  +0.0704/22/14
Feb 15 (DCG15)17.9817.9517.98  +0.0204/22/14
Mar 15 (DCH15)17.9417.8517.90  -0.0404/22/14
Apr 15 (DCJ15)17.7917.7717.79  +0.0704/22/14
May 15 (DCK15)17.7517.6517.65  +0.0504/22/14
Jun 15 (DCM15)17.7517.6517.65  +0.0504/22/14
Jul 15 (DCN15)17.6117.6117.61  +0.0204/17/14
Aug 15 (DCQ15)17.7017.7017.70  +0.0004/22/14
Sep 15 (DCU15)17.6017.6017.60  +0.0104/17/14
Oct 15 (DCV15)17.5317.5317.53  +0.0004/17/14
Nov 15 (DCX15)17.5117.5117.51  +0.0004/17/14
Dec 15 (DCZ15)17.5017.5017.50  +0.0004/17/14
Silver
ContractHighLowLastChangeTime
May 14 (SIK14)19.52019.38019.470  +0.10907:27
Jul 14 (SIN14)19.54019.42019.500  +0.11207:25
Sep 14 (SIU14)19.54519.39519.470  +0.00604/22/14
Dec 14 (SIZ14)19.61019.51519.565  +0.10706:02
Mar 15 (SIH15)19.75019.75019.750  +0.00504/16/14
May 15 (SIK15)19.47019.47019.470  +0.00504/22/14
Jul 15 (SIN15)19.59019.57519.590  +0.00604/22/14
Sep 15 (SIU15)20.35020.35020.350  +0.00604/04/14
Dec 15 (SIZ15)19.60519.48519.605  +0.00604/21/14
Jul 16 (SIN16)19.68019.68019.680  +0.00712/19/13
Dec 16 (SIZ16)19.93019.85519.930  +0.11804/22/14
Dec 17 (SIZ17)20.35020.34520.350  +0.00704/15/14
10-Year T-Note
ContractHighLowLastChangeTime
Jun 14 (TYM14)123-28/32-5123-16/32-0123-23/32-0  -0-00/32-504/22/14
Sep 14 (TYU14)122-27/32-0122-18/32-0122-27/32-0  +0-01/32-504/22/14
30-Year T-Bond
ContractHighLowLastChangeTime
Jun 14 (USM14)134-06/32-0133-14/32-0134-03/32-0  +0-12/32-004/22/14
Sep 14 (USU14)133-05/32-0132-24/32-0133-05/32-0  +0-07/32-004/22/14
U.S. Dollar Index
ContractHighLowLastChangeTime
Jun 14 (DXM14)80.00579.77079.815  -0.18007:27
Sep 14 (DXU14)80.12579.94579.950  -0.17805:49
Dec 14 (DXZ14)80.23580.10080.115  -0.15307:05
Mar 15 (DXH15)80.35080.12080.120  -0.04004/09/14
Crude Oil
ContractHighLowLastChangeTime
Jun 14 (CLM14)101.99101.20101.61  -0.1407:27
Jul 14 (CLN14)101.33100.66101.02  -0.1007:26
Aug 14 (CLQ14)100.5199.92100.20  -0.1207:23
Sep 14 (CLU14)99.4999.0799.34  -0.1007:26
Oct 14 (CLV14)98.5998.1898.42  -0.1007:26
Nov 14 (CLX14)97.7397.2797.47  -0.1607:10
Dec 14 (CLZ14)96.9096.4096.75  -0.0507:26
Jan 15 (CLF15)95.6595.6095.60  -0.3304:38
Feb 15 (CLG15)94.8094.7894.78  -0.2904:33
Mar 15 (CLH15)94.3794.0094.00  -0.2904:37
Apr 15 (CLJ15)93.6393.5193.63  -0.5404/22/14
May 15 (CLK15)93.2193.2193.21  -0.4804/20/14
Jun 15 (CLM15)92.3292.2292.22  -0.1704:43
Jul 15 (CLN15)92.0692.0092.06  -0.3704/21/14
Aug 15 (CLQ15)91.2391.2391.23  -0.3204/20/14
Sep 15 (CLU15)90.5090.2790.33  -0.2704/15/14
Oct 15 (CLV15)89.9589.8089.85  -0.2204/15/14
Nov 15 (CLX15)89.8989.8489.89  -0.1804/21/14
Dec 15 (CLZ15)89.5089.2489.50  +0.1207:21
Jan 16 (CLF16)88.9488.9388.94  -0.1204/21/14
Feb 16 (CLG16)85.7585.7085.75  -0.1002/26/14
Mar 16 (CLH16)87.5187.5187.51  -0.0704/15/14
Gasoline RBOB
ContractHighLowLastChangeTime
May 14 (RBOK14)3.10093.09013.0996  +0.004407:27
Jun 14 (RBOM14)3.04993.03963.0484  +0.003807:27
Jul 14 (RBON14)3.00112.99323.0001  +0.002507:17
Aug 14 (RBOQ14)2.95282.94602.9519  +0.001607:14
Sep 14 (RBOU14)2.89862.89632.8986  -0.001406:08
Oct 14 (RBOV14)2.73202.73202.7320  +0.000105:07
Nov 14 (RBOX14)2.68322.68322.6832  -0.002006:16
Dec 14 (RBOZ14)2.65292.65292.6529  -0.000604/22/14
Jan 15 (RBOF15)2.62852.61502.6240  -0.003704/22/14
Feb 15 (RBOG15)2.62692.61122.6269  -0.003804/22/14
Mar 15 (RBOH15)2.62802.61602.6170  -0.003904/22/14
Apr 15 (RBOJ15)2.78652.78652.7865  -0.004004/22/14
May 15 (RBOK15)2.77752.77652.7765  -0.004504/22/14
Jun 15 (RBOM15)2.76142.73662.7500  -0.006104/22/14
Jul 15 (RBON15)2.62122.62122.6212  -0.006301/03/14
Aug 15 (RBOQ15)2.59822.59822.5982  -0.006501/09/14
Sep 15 (RBOU15)2.57122.57122.5712  -0.006701/09/14
Oct 15 (RBOV15)2.48012.48012.4801  -0.009203/14/14
Nov 15 (RBOX15)2.47002.47002.4700  -0.007904/01/14
Dec 15 (RBOZ15)2.46652.46292.4665  -0.008404/11/14
 
Heating Oil
ContractHighLowLastChangeTime
May 14 (HOK14)3.00853.00123.0043  +0.001707:26
Jun 14 (HOM14)3.00252.99272.9964  +0.000907:27
Jul 14 (HON14)2.99412.98632.9911  +0.002207:22
Aug 14 (HOQ14)2.98872.98622.9863  +0.001604:56
Sep 14 (HOU14)2.98052.98052.9805  -0.001104:33
Oct 14 (HOV14)2.98302.96522.9786  -0.008504/22/14
Nov 14 (HOX14)2.98062.95882.9772  -0.007804/22/14
Dec 14 (HOZ14)2.97632.96932.9727  +0.000106:13
Jan 15 (HOF15)2.97132.95072.9710  -0.006404/22/14
Feb 15 (HOG15)2.96152.95252.9603  -0.004904/22/14
Mar 15 (HOH15)2.94282.93252.9428  -0.003704/22/14
Apr 15 (HOJ15)2.92452.91452.9245  -0.002604/22/14
May 15 (HOK15)2.91002.90002.9100  -0.001604/22/14
Jun 15 (HOM15)2.89502.87182.8950  -0.001004/22/14
Jul 15 (HON15)2.88302.87302.8830  -0.000304/22/14
Aug 15 (HOQ15)2.82102.82102.8210  +0.000204/08/14
Sep 15 (HOU15)2.83852.83652.8385  +0.000704/11/14
Oct 15 (HOV15)2.86002.86002.8600  +0.001204/22/14
Nov 15 (HOX15)2.85252.85252.8525  +0.001904/22/14
Dec 15 (HOZ15)2.85252.83162.8525  +0.002504/22/14
Jan 16 (HOF16)2.79662.79662.7966  +0.003203/20/14
Feb 16 (HOG16)2.78912.78912.7891  +0.003203/20/14
Natural Gas
ContractHighLowLastChangeTime
May 14 (NGK14)4.7594.7264.749  +0.01007:27
Jun 14 (NGM14)4.7774.7454.767  +0.00907:27
Jul 14 (NGN14)4.8034.7764.796  +0.01007:25
Aug 14 (NGQ14)4.7984.7734.791  +0.00907:25
Sep 14 (NGU14)4.7744.7584.774  +0.01307:25
Oct 14 (NGV14)4.7704.7594.770  +0.00007:08
Nov 14 (NGX14)4.8204.7464.820  +0.04804/22/14
Dec 14 (NGZ14)4.9254.9254.925  +0.01007:22
Jan 15 (NGF15)4.9874.9754.975  -0.01206:53
Feb 15 (NGG15)4.9464.9074.945  +0.04504/22/14
Mar 15 (NGH15)4.8264.8234.826  +0.00003:44
Apr 15 (NGJ15)4.2544.2054.252  +0.02704/22/14
May 15 (NGK15)4.2004.1654.193  +0.02604/22/14
Jun 15 (NGM15)4.2144.1784.209  +0.02704/22/14
Jul 15 (NGN15)4.2294.2084.229  +0.02704/22/14
Aug 15 (NGQ15)4.2264.2024.226  +0.02704/22/14
Sep 15 (NGU15)4.2074.1804.207  +0.02804/22/14
Oct 15 (NGV15)4.2274.2054.227  +0.02804/22/14
Nov 15 (NGX15)4.2684.2584.268  +0.02404/22/14
Dec 15 (NGZ15)4.4004.3654.399  +0.02004/22/14
Jan 16 (NGF16)4.5234.5054.520  +0.01904/22/14
Feb 16 (NGG16)4.5034.4904.503  +0.01704/22/14
Mar 16 (NGH16)4.4404.4054.405  +0.01504/22/14
Apr 16 (NGJ16)4.1104.1004.108  +0.01504/22/14
Data provided by iNet Solutions Group, Inc.
All prices delayed 10 minutes.
CME Group