Farm Futures
   Search Site:  Search Site Sunday, April 20, 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
 
 
 
7 Ag Stories You Might Have Missed This Week7 Ag Stories You Might Have Missed This Week
Food insecurity, GMO bills, PEDV tracking and cow methane 'fartpacks'
USDA to Require PEDV, Swine Delta Coronavirus ReportingUSDA to Require PEDV, Swine Delta Coronavirus Reporting
USDA will also track movements of pigs, vehicles and other equipment leaving premises affected by PEDV, Swine Delta Coronavirus
Private Exporters Report 128,000 Tonnes of Corn Sold to UnknownPrivate Exporters Report 128,000 Tonnes of Corn Sold to Unknown
Weekly sales as of April 10 at 601,900 tonnes
Vermont’s GMO Labeling Bill Similar to rBST of OldVermont’s GMO Labeling Bill Similar to rBST of Old
Vermont Senate action GMO labeling takes choice away from consumers.
Why Good Farm Records MatterWhy Good Farm Records Matter
Better management skills will come in handy when financial stress hits the farm
The Making of 'Farmland,' Ag's Newest DocumentaryThe Making of 'Farmland,' Ag's Newest Documentary
Farmer participants of 'Farmland' reflect on experiences making the film at the Tribeca Film Festival
CDC Finds Shrinking Salmonella Infections, but More CampylobacterCDC Finds Shrinking Salmonella Infections, but More Campylobacter
CDC touts Food Safety Modernization Act and Salmonella Action Plan as ways to further prevent illness
Minding the Misinformed About Ag, Food and FarmsMinding the Misinformed About Ag, Food and Farms
A trip to the local farm supply store serves as a reminder that misinformed people are everywhere, including agriculture
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)498-2493-0494-6s  -2-604/17/14
Jul 14 (CN14)503-4499-0500-4s  -3-004/17/14
Sep 14 (CU14)502-4500-2498-2s  -2-404/16/14
Dec 14 (CZ14)497-6495-4496-6s  -2-204/17/14
Mar 15 (CH15)503-0503-0504-4s  -2-004/17/14
May 15 (CK15)500-4500-4510-2s  -1-603/19/14
Jul 15 (CN15)522-4520-4514-2s  -2-004/08/14
Sep 15 (CU15)507-4507-4499-2s  -2-004/09/14
Dec 15 (CZ15)498-2498-2491-6s  -2-204/14/14
Mar 16 (CH16)473-0473-0499-2s  -1-202/05/14
Jul 16 (CN16)479-6479-6505-2s  -1-602/28/14
Wheat
ContractHighLowLastChangeTime
May 14 (WK14)690-0690-0691-2s  +3-204/17/14
Jul 14 (WN14)697-4697-4699-0s  +3-604/17/14
Sep 14 (WU14)715-4715-4708-2s  +3-604/17/14
Dec 14 (WZ14)728-4728-4721-0s  +4-204/15/14
Mar 15 (WH15)714-0714-0733-4s  +4-403/13/14
Jul 15 (WN15)725-0725-0719-4s  +1-204/15/14
Soybean Meal
ContractHighLowLastChangeTime
May 14 (SMK14)490.0487.4488.3s  -2.704/17/14
Jul 14 (SMN14)479.0477.0478.0s  -1.804/17/14
Aug 14 (SMQ14)448.5448.5447.4s  -1.404/09/14
Sep 14 (SMU14)408.0408.0418.6s  +0.304/01/14
Oct 14 (SMV14)380.0380.0388.5s  +2.004/01/14
Dec 14 (SMZ14)381.0381.0386.2s  +2.604/10/14
Jan 15 (SMF15)358.0358.0385.1s  +3.003/07/14
Mar 15 (SMH15)376.5376.0385.7s  +3.003/20/14
May 15 (SMK15)357.3357.3385.7s  +2.903/05/14
Jul 15 (SMN15)376.0376.0386.8s  +2.903/25/14
Aug 15 (SMQ15)357.5357.5384.2s  +2.903/05/14
Sep 15 (SMU15)356.0356.0378.5s  +2.903/05/14
Oct 15 (SMV15)347.5347.5371.5s  +2.803/05/14
 
Soybeans
ContractHighLowLastChangeTime
May 14 (SK14)1518-01505-01514-0s  -4-604/17/14
Jul 14 (SN14)1508-01494-01502-2s  -6-404/17/14
Aug 14 (SQ14)1421-01420-01420-4s  -3-404/16/14
Sep 14 (SU14)1301-01301-01298-2s  -1-404/17/14
Nov 14 (SX14)1240-41235-41239-2s  +2-004/17/14
Jan 15 (SF15)1221-41221-41244-2s  +2-004/08/14
Mar 15 (SH15)1216-01211-01248-0s  +2-004/07/14
May 15 (SK15)1122-01122-01251-2s  +1-402/05/14
Nov 15 (SX15)1150-01150-01199-6s  +1-003/11/14
KCBT Red Wheat
ContractHighLowLastChangeTime
May 14 (KWK14)758-4758-4758-0s  +3-404/17/14
Jul 14 (KWN14)761-0761-0765-0s  +4-204/16/14
Sep 14 (KWU14)770-4770-4771-4s  +3-604/17/14
Dec 14 (KWZ14)756-2756-2781-0s  +3-203/17/14
Jul 15 (KWN15)752-0752-0754-0s  -4-004/09/14
Soybean Oil
ContractHighLowLastChangeTime
May 14 (BOK14)43.6243.3143.41s  -0.3004/17/14
Jul 14 (BON14)43.8843.4643.66s  -0.2704/17/14
Aug 14 (BOQ14)43.7043.4543.50s  -0.2304/11/14
Sep 14 (BOU14)41.8341.7043.17s  -0.2404/11/14
Oct 14 (BOV14)42.1542.1542.60s  -0.2604/09/14
Dec 14 (BOZ14)42.9042.7042.66s  -0.2904/16/14
Jan 15 (BOF15)40.1640.1542.75s  -0.2703/20/14
Mar 15 (BOH15)40.2840.2842.86s  -0.3203/20/14
Sep 15 (BOU15)39.6039.6042.91s  -0.3301/28/14
Oats
ContractHighLowLastChangeTime
May 14 (OK14)459-4459-4404-0s  -1-003/17/14
Jul 14 (ON14)367-0367-0355-6s  -2-004/01/14
Dec 14 (OZ14)315-0315-0330-0s  -0-603/11/14
MGEX Spring Wheat
ContractHighLowLastChangeTime
May 14 (MWK14)744-0725-0731-6  +6-204/17/14
Jul 14 (MWN14)752-6732-6739-0  +4-604/17/14
Sep 14 (MWU14)759-0739-6746-2  +5-204/17/14
Dec 14 (MWZ14)769-6751-2757-0  +4-604/17/14
Mar 15 (MWH15)777-4760-0765-2  +4-604/17/14
May 15 (MWK15)776-2769-0769-0  +3-004/17/14
Jul 15 (MWN15)775-0775-0775-0  +2-404/15/14
Sep 15 (MWU15)749-0747-0747-0  -1-204/17/14
Dec 15 (MWZ15)750-0750-0750-0  +1-604/17/14
Feeder Cattle
ContractHighLowLastChangeTime
May 14 (FCK14)178.650178.050178.050s  -1.85004/17/14
Aug 14 (FCQ14)181.400181.250181.400s  -1.57504/17/14
Sep 14 (FCU14)181.275181.000181.275s  -1.10004/17/14
Oct 14 (FCV14)181.025180.850181.025s  -1.07504/17/14
Nov 14 (FCX14)180.675180.600180.675s  -0.92504/17/14
Jan 15 (FCF15)178.000177.750177.750s  -0.25004/07/14
Mar 15 (FCH15)176.100176.075176.075s  -0.02501/01/00
 
Rough Rice (E)
ContractHighLowLastChangeTime
May 14 (ZRK14)1552.01531.51535.5  -2.504/17/14
Jul 14 (ZRN14)1557.51542.51545.5  -3.504/17/14
Sep 14 (ZRU14)1438.01430.01433.0  -3.004/17/14
Nov 14 (ZRX14)1445.51440.01445.0  -1.004/17/14
Jan 15 (ZRF15)1362.51362.51362.5  -1.001/09/14
Live Cattle
ContractHighLowLastChangeTime
Apr 14 (LCJ14)145.000143.800144.200s  -1.55004/17/14
Jun 14 (LCM14)135.200134.100134.375s  -1.25004/17/14
Aug 14 (LCQ14)133.150132.450132.825s  -0.72504/17/14
Oct 14 (LCV14)137.900137.125137.375s  -0.47504/17/14
Dec 14 (LCZ14)139.900139.350139.675s  -0.30004/17/14
Feb 15 (LCG15)140.600140.250140.450s  -0.35004/17/14
Apr 15 (LCJ15)140.450140.200140.450s  -0.50004/17/14
Jun 15 (LCM15)134.150133.800133.800s  -0.80004/17/14
Aug 15 (LCQ15)133.600132.600132.600s  -0.70004/09/14
Lean Hogs
ContractHighLowLastChangeTime
May 14 (LHK14)123.850122.500123.500s  +0.62504/17/14
Jun 14 (LHM14)125.450123.050124.825s  +1.05004/17/14
Jul 14 (LHN14)123.350121.300123.075s  +1.42504/17/14
Aug 14 (LHQ14)122.450120.200121.900s  +1.65004/17/14
Oct 14 (LHV14)100.50099.00099.300s  +0.20004/17/14
Dec 14 (LHZ14)89.20088.25088.750s  +0.25004/17/14
Feb 15 (LHG15)86.70086.70086.700s  -0.15004/17/14
Apr 15 (LHJ15)85.90085.50085.500s  -0.35004/17/14
Jun 15 (LHM15)90.70090.70090.700s  -0.30004/17/14
Jul 15 (LHN15)90.25090.00090.250s  +0.00001/01/00
Cotton #2
ContractHighLowLastChangeTime
May 14 (CTK14)91.3290.0590.17s  -0.8704/17/14
Jul 14 (CTN14)92.8991.9192.34s  -0.2304/17/14
Oct 14 (CTV14)82.0782.0082.40s  +0.1704/17/14
Dec 14 (CTZ14)81.9481.2581.94s  +0.5804/17/14
Mar 15 (CTH15)81.6481.0381.64s  +0.6004/17/14
May 15 (CTK15)81.5781.0481.75s  +0.6204/14/14
Jul 15 (CTN15)81.7981.4081.79s  +0.6504/17/14
Dec 15 (CTZ15)80.7680.5080.79s  +0.5404/17/14
Gold
ContractHighLowLastChangeTime
Apr 14 (GCJ14)1291.11289.71291.1  -2.306:35
Jun 14 (GCM14)1296.01290.31292.6  -1.307:16
Aug 14 (GCQ14)1295.01291.51291.8  -2.206:39
Oct 14 (GCV14)1291.01291.01291.0  -3.306:33
Dec 14 (GCZ14)1293.81292.91293.8  -0.907:09
Feb 15 (GCG15)1301.51301.21301.2  -9.704/17/14
Apr 15 (GCJ15)1326.51326.51326.5  -9.804/14/14
Jun 15 (GCM15)1300.01300.01300.0  -9.704/17/14
Aug 15 (GCQ15)1305.01305.01305.0  -9.704/16/14
Oct 15 (GCV15)1326.11325.11325.1  -9.804/11/14
Dec 15 (GCZ15)1308.11307.71308.1  -9.704/17/14
Jun 16 (GCM16)1330.11329.41330.1  -9.604/11/14
Dec 16 (GCZ16)1343.11342.71342.7  -9.404/10/14
Jun 17 (GCM17)1328.41328.31328.3  -9.104/03/14
Dec 17 (GCZ17)1350.61350.51350.6  -8.804/02/14
DJIA
ContractHighLowLastChangeTime
Jun 14 (DJM14)16380.0016305.0016343.00s  +12.0004/17/14
Sep 14 (DJU14)16125.0016125.0016271.00s  +12.0003/19/14
S&P 500 Index
ContractHighLowLastChangeTime
Jun 14 (SPM14)1861.801859.201861.80  +3.9006:03
Sep 14 (SPU14)1854.401844.401826.50  +5.1004/15/14
Dec 14 (SPZ14)1848.001836.801848.00  +5.2004/17/14
Mar 15 (SPH15)1839.601829.601825.90  +5.2004/08/14
Jun 15 (SPM15)1833.301823.301819.60  +5.2004/08/14
Sep 15 (SPU15)1825.201815.201811.20  +5.2004/08/14
Dec 15 (SPZ15)1819.101809.101805.70  +5.2004/08/14
Mar 16 (SPH16)1813.901803.901801.10  +5.2004/08/14
 
Class III Milk (E)
ContractHighLowLastChangeTime
Apr 14 (DCJ14)24.2124.2124.21  +0.0005:00
May 14 (DCK14)22.3022.3022.30  +0.1605:00
Jun 14 (DCM14)20.4620.4620.46  +0.0905:11
Jul 14 (DCN14)19.5019.3719.46  +0.0004/17/14
Aug 14 (DCQ14)19.3219.2519.32  +0.0004/17/14
Sep 14 (DCU14)19.2319.1919.23  +0.0004/17/14
Oct 14 (DCV14)18.9618.9218.92  +0.0004/17/14
Nov 14 (DCX14)18.5918.5518.55  +0.0004/17/14
Dec 14 (DCZ14)18.3618.2918.30  +0.0004/17/14
Jan 15 (DCF15)18.1017.9517.95  +0.0004/17/14
Feb 15 (DCG15)18.0117.9517.95  +0.0004/17/14
Mar 15 (DCH15)17.9517.9017.95  +0.0004/17/14
Apr 15 (DCJ15)17.7317.7217.72  +0.0004/17/14
May 15 (DCK15)17.6017.6017.60  +0.0004/17/14
Jun 15 (DCM15)17.6017.6017.60  +0.0004/17/14
Jul 15 (DCN15)17.6117.6117.61  +0.0004/17/14
Aug 15 (DCQ15)17.6317.6317.63  +0.0004/17/14
Sep 15 (DCU15)17.6017.6017.60  +0.0004/17/14
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)19.65019.52519.595  -0.00107:13
Jul 14 (SIN14)19.67519.56019.640  +0.01107:08
Sep 14 (SIU14)19.75519.62519.685  -0.03604/17/14
Dec 14 (SIZ14)19.80019.63519.720  -0.03504/17/14
Mar 15 (SIH15)19.75019.75019.750  -0.03504/16/14
May 15 (SIK15)20.08520.07520.085  -0.03404/09/14
Jul 15 (SIN15)19.80019.80019.800  -0.03404/15/14
Sep 15 (SIU15)20.35020.35020.350  -0.03304/04/14
Dec 15 (SIZ15)19.83019.82019.830  -0.03204/17/14
Jul 16 (SIN16)19.68019.68019.680  -0.02612/19/13
Dec 16 (SIZ16)20.88020.88020.880  -0.02501/20/14
Dec 17 (SIZ17)20.35020.34520.350  -0.01604/15/14
10-Year T-Note
ContractHighLowLastChangeTime
Jun 14 (TYM14)124-17/32-5123-20/32-0123-24/32-0s  -0-20/32-004/17/14
Sep 14 (TYU14)123-12/32-0122-25/32-0122-26/32-5s  -0-20/32-504/17/14
30-Year T-Bond
ContractHighLowLastChangeTime
Jun 14 (USM14)135-04/32-0133-19/32-0133-29/32-0s  -0-31/32-004/17/14
Sep 14 (USU14)134-10/32-0133-01/32-0133-04/32-0s  -0-31/32-004/17/14
U.S. Dollar Index
ContractHighLowLastChangeTime
Jun 14 (DXM14)79.94579.90079.935  +0.03207:06
Sep 14 (DXU14)80.06579.82580.050  +0.02304/17/14
Dec 14 (DXZ14)80.12080.12080.120  +0.02304/16/14
Mar 15 (DXH15)80.35080.12080.120  +0.02304/09/14
Crude Oil
ContractHighLowLastChangeTime
May 14 (CLK14)104.63104.28104.29  -0.0107:18
Jun 14 (CLM14)103.77103.42103.42  +0.0507:18
Jul 14 (CLN14)102.76102.51102.51  +0.1107:14
Aug 14 (CLQ14)101.52101.52101.52  +0.1406:55
Sep 14 (CLU14)100.8899.87100.57  +0.0904/17/14
Oct 14 (CLV14)99.4499.3999.39  +0.1406:55
Nov 14 (CLX14)98.8097.8798.50  +0.0504/17/14
Dec 14 (CLZ14)97.7197.5597.55  +0.2506:12
Jan 15 (CLF15)96.7596.2896.28  +0.0104/17/14
Feb 15 (CLG15)95.7595.3595.37  -0.0104/17/14
Mar 15 (CLH15)94.9594.5394.70  -0.0204/17/14
Apr 15 (CLJ15)93.8093.6093.78  -0.0304/17/14
May 15 (CLK15)93.2893.2893.28  -0.0404/17/14
Jun 15 (CLM15)92.8992.3692.79  -0.0404/17/14
Jul 15 (CLN15)91.9391.9391.93  -0.0404/17/14
Aug 15 (CLQ15)91.0591.0591.05  -0.0304/15/14
Sep 15 (CLU15)90.5090.2790.33  -0.0304/15/14
Oct 15 (CLV15)89.9589.8089.85  -0.0304/15/14
Nov 15 (CLX15)89.4589.4589.45  -0.0304/15/14
Dec 15 (CLZ15)89.5588.8589.52  -0.0204/17/14
Jan 16 (CLF16)88.1588.1588.15  -0.0204/11/14
Feb 16 (CLG16)85.7585.7085.75  -0.0202/26/14
Mar 16 (CLH16)87.5187.5187.51  -0.0204/15/14
Gasoline RBOB
ContractHighLowLastChangeTime
May 14 (RBOK14)3.06203.05513.0551  +0.000407:03
Jun 14 (RBOM14)3.03003.02353.0235  +0.000707:03
Jul 14 (RBON14)2.99572.96302.9882  +0.010304/17/14
Aug 14 (RBOQ14)2.95272.92552.9445  +0.008304/17/14
Sep 14 (RBOU14)2.90422.88222.8992  +0.006204/17/14
Oct 14 (RBOV14)2.73632.71922.7288  +0.003904/17/14
Nov 14 (RBOX14)2.69012.67252.6808  +0.002804/17/14
Dec 14 (RBOZ14)2.65962.63482.6528  +0.002004/17/14
Jan 15 (RBOF15)2.64252.62902.6359  +0.001204/17/14
Feb 15 (RBOG15)2.63302.63052.6305  +0.000804/16/14
Mar 15 (RBOH15)2.63952.63502.6350  +0.000104/16/14
Apr 15 (RBOJ15)2.79802.79802.7980  +0.000104/16/14
May 15 (RBOK15)2.79602.79602.7960  -0.004404/16/14
Jun 15 (RBOM15)2.77252.77252.7725  -0.011604/16/14
Jul 15 (RBON15)2.62122.62122.6212  -0.014201/03/14
Aug 15 (RBOQ15)2.59822.59822.5982  -0.014501/09/14
Sep 15 (RBOU15)2.57122.57122.5712  -0.012401/09/14
Oct 15 (RBOV15)2.48012.48012.4801  -0.010903/14/14
Nov 15 (RBOX15)2.47002.47002.4700  -0.008904/01/14
Dec 15 (RBOZ15)2.46652.46292.4665  -0.006904/11/14
 
Heating Oil
ContractHighLowLastChangeTime
May 14 (HOK14)3.01273.00443.0083  +0.000107:18
Jun 14 (HOM14)3.00502.99693.0001  -0.001107:17
Jul 14 (HON14)3.00002.98962.9896  -0.005406:13
Aug 14 (HOQ14)2.99862.98072.9923  +0.002104/17/14
Sep 14 (HOU14)2.99682.97662.9883  +0.002304/17/14
Oct 14 (HOV14)2.99252.97892.9816  +0.002104/17/14
Nov 14 (HOX14)2.98952.97492.9814  +0.002304/17/14
Dec 14 (HOZ14)2.97232.97232.9723  -0.003006:13
Jan 15 (HOF15)2.98042.96542.9692  +0.002304/17/14
Feb 15 (HOG15)2.96732.95602.9590  +0.002304/17/14
Mar 15 (HOH15)2.93752.93692.9369  +0.001604/17/14
Apr 15 (HOJ15)2.92462.91872.9187  +0.000704/17/14
May 15 (HOK15)2.90562.89892.8989  +0.000104/17/14
Jun 15 (HOM15)2.89142.88452.8863  -0.000604/16/14
Jul 15 (HON15)2.87652.87652.8765  -0.000904/17/14
Aug 15 (HOQ15)2.82102.82102.8210  -0.000904/08/14
Sep 15 (HOU15)2.83852.83652.8385  -0.000704/11/14
Oct 15 (HOV15)2.83712.83712.8371  -0.000604/09/14
Nov 15 (HOX15)2.79902.79902.7990  -0.000504/03/14
Dec 15 (HOZ15)2.85122.85122.8512  -0.000404/17/14
Jan 16 (HOF16)2.79662.79662.7966  +0.000103/20/14
Feb 16 (HOG16)2.78912.78912.7891  +0.000103/20/14
Natural Gas
ContractHighLowLastChangeTime
May 14 (NGK14)4.7894.7254.738  -0.00307:17
Jun 14 (NGM14)4.8004.7414.745  -0.00907:07
Jul 14 (NGN14)4.8304.7684.768  -0.01207:01
Aug 14 (NGQ14)4.8084.7814.781  +0.01006:22
Sep 14 (NGU14)4.7754.7754.775  +0.02806:00
Oct 14 (NGV14)4.8004.7584.758  +0.00406:53
Nov 14 (NGX14)4.7924.5784.792  +0.16804/17/14
Dec 14 (NGZ14)4.9354.9354.935  +0.03906:00
Jan 15 (NGF15)4.9774.7604.971  +0.16104/17/14
Feb 15 (NGG15)4.9354.7374.930  +0.15504/17/14
Mar 15 (NGH15)4.8174.6204.812  +0.14704/17/14
Apr 15 (NGJ15)4.2604.2604.260  +0.01506:00
May 15 (NGK15)4.1964.1194.188  +0.05904/17/14
Jun 15 (NGM15)4.2094.1374.197  +0.05704/17/14
Jul 15 (NGN15)4.2294.1554.229  +0.05604/17/14
Aug 15 (NGQ15)4.2204.1524.220  +0.05704/17/14
Sep 15 (NGU15)4.2004.1394.200  +0.05704/17/14
Oct 15 (NGV15)4.2244.1464.224  +0.05604/17/14
Nov 15 (NGX15)4.2664.2204.266  +0.05204/17/14
Dec 15 (NGZ15)4.4004.3304.395  +0.04804/17/14
Jan 16 (NGF16)4.5304.4604.530  +0.04504/17/14
Feb 16 (NGG16)4.5104.4404.510  +0.04104/17/14
Mar 16 (NGH16)4.4404.4204.440  +0.03804/17/14
Apr 16 (NGJ16)4.1204.0854.105  +0.01804/17/14
Data provided by iNet Solutions Group, Inc.
All prices delayed 10 minutes.
CME Group