Farm Futures
   Search Site:  Search Site Wednesday, June 19, 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
 
 
 
U.S. Representative Wants Answers on GE WheatU.S. Representative Wants Answers on GE Wheat
Rep. McMorris Rodgers calls on USDA APHIS administrator for answers in GE wheat discovery
Biotech Scientists Receive 2013 World Food PrizeBiotech Scientists Receive 2013 World Food Prize
World Food Prize award winners include representatives from Monsanto and Syngenta; winners contributed to development of GM crops
Farm Bureau 'Cautiously Hopeful' On TTIP NegotiationsFarm Bureau 'Cautiously Hopeful' On TTIP Negotiations
First round of TTIP negotiations to take place week of July 8
Market Worries About Weather, Wall StreetMarket Worries About Weather, Wall Street
Wet forecast could snarl late planting, while Fed meeting could add volatility. (Audio)
House Opens Debate on Farm BillHouse Opens Debate on Farm Bill
Committee leaders prepare the troops for amendment voting Wednesday
Immigration Bill Long Overdue, Officials SayImmigration Bill Long Overdue, Officials Say
USDA Secretary Vilsack, Homeland Security Chief Napolitano discuss potential benefits of Immigration reform
What Would Your Farm's Last Tax Bill Look Like?What Would Your Farm's Last Tax Bill Look Like?
Tax planning as part of your succession plan helps ensure farm's future
Lawsuits Sprout from Oregon GMO Wheat DiscoveryLawsuits Sprout from Oregon GMO Wheat Discovery
Charges against Monsanto illustrate the hysteria generated by the incident
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)683-6665-6682-2s  +9-001:15
Sep 13 (CU13)610-4585-4610-0s  +21-001:15
Dec 13 (CZ13)571-0547-2570-4s  +20-001:15
Mar 14 (CH14)563-2559-0581-2s  +20-008:59
May 14 (CK14)563-4563-0588-2s  +19-606/05/13
Jul 14 (CN14)560-0556-2594-4s  +19-406/13/13
Sep 14 (CU14)564-4564-4583-4s  +16-206/18/13
Dec 14 (CZ14)580-0577-4579-2s  +14-612:48
Mar 15 (CH15)541-0541-0585-2s  +14-204/01/13
Jul 15 (CN15)560-0554-4591-4s  +14-010/23/12
Dec 15 (CZ15)527-0527-0549-4s  +7-604/15/13
Wheat
ContractHighLowLastChangeTime
Jul 13 (WN13)707-4685-0707-0s  +19-401:14
Sep 13 (WU13)694-0713-0714-2s  +19-406/17/13
Dec 13 (WZ13)718-0706-4727-0s  +19-006/11/13
Mar 14 (WH14)728-0721-4741-0s  +19-206/10/13
May 14 (WK14)762-0758-0751-2s  +19-003/06/13
Jul 14 (WN14)762-0762-0757-2s  +18-401/02/13
Sep 14 (WU14)765-0775-0763-2s  +18-201/01/00
Soybean Meal
ContractHighLowLastChangeTime
Jul 13 (SMN13)455.0449.3453.6s  +1.801:11
Aug 13 (SMQ13)424.5420.2426.5s  +3.801:15
Sep 13 (SMU13)406.5403.5406.1s  +4.501:15
Oct 13 (SMV13)385.0385.0388.1s  +6.406/13/13
Dec 13 (SMZ13)387.0379.0386.6s  +6.701:14
Jan 14 (SMF14)396.3393.5387.5s  +6.406/07/13
Mar 14 (SMH14)392.3392.3386.4s  +5.006/10/13
May 14 (SMK14)386.0384.8386.5s  +4.606/05/13
Jul 14 (SMN14)387.5387.5388.9s  +4.606/13/13
Aug 14 (SMQ14)348.5348.5388.0s  +5.005/01/13
Sep 14 (SMU14)391.9391.9384.5s  +5.006/07/13
Oct 14 (SMV14)348.0348.0380.0s  +2.705/01/13
 
Soybeans
ContractHighLowLastChangeTime
Jul 13 (SN13)1525-01505-41523-0s  +12-201:15
Aug 13 (SQ13)1448-01434-01447-0s  +11-401:15
Sep 13 (SU13)1373-01363-41352-6s  +15-406/07/13
Nov 13 (SX13)1316-01288-41310-6s  +21-001:15
Jan 14 (SF14)1294-41294-41314-6s  +19-406/18/13
Mar 14 (SH14)1318-01318-01312-4s  +17-205/30/13
May 14 (SK14)1309-41309-41313-2s  +15-204/02/13
Jul 14 (SN14)1309-01306-01320-4s  +15-406/13/13
Nov 14 (SX14)1293-01291-41281-6s  +9-006/03/13
KCBT Red Wheat
ContractHighLowLastChangeTime
Jul 13 (KWN13)738-4724-0739-6s  +20-401:15
Sep 13 (KWU13)742-4735-0740-4s  +19-001:02
Dec 13 (KWZ13)752-2751-6755-4s  +18-406/11/13
Mar 14 (KWH14)883-0883-0768-4s  +18-402/01/13
Jul 14 (KWN14)816-0816-0779-6s  +17-202/06/13
Soybean Oil
ContractHighLowLastChangeTime
Jul 13 (BON13)49.5048.9049.35s  +0.5401:15
Aug 13 (BOQ13)49.4048.9049.29s  +0.5301:15
Sep 13 (BOU13)49.0248.5548.93s  +0.5206/18/13
Oct 13 (BOV13)48.5048.2048.43s  +0.5606/14/13
Dec 13 (BOZ13)48.2547.7048.20s  +0.6201:14
Jan 14 (BOF14)48.1047.8048.14s  +0.7006/03/13
Mar 14 (BOH14)48.1047.8048.13s  +0.6806/07/13
May 14 (BOK14)47.3247.1548.08s  +0.6605/23/13
Jul 14 (BON14)48.0948.0948.16s  +0.6605/14/13
Aug 14 (BOQ14)48.1048.1048.13s  +0.6505/14/13
Sep 14 (BOU14)48.1048.1048.04s  +0.6405/14/13
Oct 14 (BOV14)48.0848.0847.73s  +0.5905/14/13
Dec 14 (BOZ14)47.8847.8847.54s  +0.6505/14/13
Oats
ContractHighLowLastChangeTime
Jul 13 (ON13)380-0380-0403-2s  +5-406/03/13
Sep 13 (OU13)375-0375-0392-4s  +3-606/03/13
MGEX Spring Wheat
ContractHighLowLastChangeTime
Jul 13 (MWN13)813-2810-6810-6  -2-607:39
Sep 13 (MWU13)794-0791-0791-0  -3-608:35
Dec 13 (MWZ13)804-4801-4802-2  -1-207:12
Mar 14 (MWH14)820-2802-0816-0  +14-201:14
May 14 (MWK14)817-2817-2817-2  -5-207:00
Jul 14 (MWN14)825-0825-0825-0  +11-611:00
Sep 14 (MWU14)810-0809-4809-4  +4-412:06
Dec 14 (MWZ14)810-0808-6810-0  +8-006/18/13
Feeder Cattle
ContractHighLowLastChangeTime
Aug 13 (FCQ13)144.800143.950144.650s  +0.85001:00
Sep 13 (FCU13)147.100146.250147.000s  +0.77501:00
Oct 13 (FCV13)148.950148.175148.925s  +0.77501:00
Nov 13 (FCX13)150.400150.225150.350s  +0.80001:00
Mar 14 (FCH14)151.500151.000151.500s  +0.50004/17/13
Apr 14 (FCJ14)152.250152.000152.250s  +0.15001/01/00
 
Rough Rice (E)
ContractHighLowLastChangeTime
Jul 13 (ZRN13)1617.51616.51617.5  -10.508:14
Sep 13 (ZRU13)1626.01624.51626.0  -10.508:14
Nov 13 (ZRX13)1662.01651.01661.0  +2.001:15
Jan 14 (ZRF14)1661.01659.01661.0  +2.506/13/13
Mar 14 (ZRH14)1670.01670.01670.0  +2.506/13/13
Live Cattle
ContractHighLowLastChangeTime
Jun 13 (LCM13)120.525119.500120.475s  +0.97501:00
Aug 13 (LCQ13)120.650119.150120.400s  +1.37501:00
Oct 13 (LCV13)124.050122.725124.025s  +1.50001:00
Dec 13 (LCZ13)126.300125.175126.275s  +1.25001:00
Feb 14 (LCG14)127.400126.800127.350s  +1.15001:00
Apr 14 (LCJ14)128.800128.600128.625s  +0.87501:00
Jun 14 (LCM14)124.500124.100124.100s  +1.05001:00
Lean Hogs
ContractHighLowLastChangeTime
Jul 13 (LHN13)101.32599.80099.975s  +1.27501:00
Aug 13 (LHQ13)99.35098.00098.375s  +1.07501:00
Oct 13 (LHV13)85.95085.45085.525s  +0.65001:00
Dec 13 (LHZ13)82.50082.00082.400s  +0.70001:00
Feb 14 (LHG14)84.30083.60084.250s  +0.87501:00
Apr 14 (LHJ14)85.65085.00085.425s  +0.72501:00
May 14 (LHK14)90.50089.85090.500s  +0.50006/13/13
Jun 14 (LHM14)92.45092.00092.250s  +0.50001:00
Cotton #2
ContractHighLowLastChangeTime
Jul 13 (CTN13)86.2185.3885.38  -0.0209:35
Oct 13 (CTV13)87.1487.1487.14  +0.0009:00
Dec 13 (CTZ13)86.6786.3586.45  -0.1509:35
Mar 14 (CTH14)86.9985.5086.32  -0.8002:23
May 14 (CTK14)86.6685.5085.95  -0.7211:47
Dec 14 (CTZ14)81.0581.0081.00  -0.4109:11
Gold
ContractHighLowLastChangeTime
Jun 13 (GCM13)1348.11338.51342.6  -31.008:52
Aug 13 (GCQ13)1351.21338.61343.7  -30.309:34
Oct 13 (GCV13)1351.41340.01345.0  -30.209:30
Dec 13 (GCZ13)1351.01340.91347.0  -29.309:25
Feb 14 (GCG14)1378.21353.11356.8  +7.103:53
Apr 14 (GCJ14)1378.01355.51355.5  +7.203:45
Jun 14 (GCM14)1372.51372.41372.4  +7.206/18/13
Aug 14 (GCQ14)1381.41374.51374.5  +7.206/18/13
Oct 14 (GCV14)1477.51477.31477.3  +7.305/02/13
Dec 14 (GCZ14)1384.11375.21375.2  +7.302:40
Jun 15 (GCM15)1427.01427.01427.0  +7.406/07/13
Dec 15 (GCZ15)1396.81396.81396.8  +7.612:52
Jun 16 (GCM16)1656.91656.31656.9  +7.802/26/13
Dec 16 (GCZ16)1425.21424.31425.2  +8.006/17/13
DJIA
ContractHighLowLastChangeTime
Jun 13 (DJM13)15310.0015125.0015116.00s  -197.0003:14
Sep 13 (DJU13)15250.0015040.0015047.00s  -197.0003:02
Dec 13 (DJZ13)15090.0015090.0014970.00s  -197.0005/15/13
S&P 500 Index
ContractHighLowLastChangeTime
Jun 13 (SPM13)1652.501628.001629.50  -21.5003:15
Sep 13 (SPU13)1622.601616.901617.00  -6.7008:33
Dec 13 (SPZ13)1639.201621.901638.20  -21.7006/18/13
Mar 14 (SPH14)1633.101615.801612.50  -21.8006/07/13
Jun 14 (SPM14)1626.101608.801520.00  -21.8004/05/13
Sep 14 (SPU14)1619.101601.801456.80  -21.8002/26/13
Dec 14 (SPZ14)1612.101594.801449.80  -21.8002/26/13
 
Class III Milk (E)
ContractHighLowLastChangeTime
Jun 13 (DCM13)18.0418.0018.03  +0.0203:15
Jul 13 (DCN13)18.0618.0618.06  +0.0205:10
Aug 13 (DCQ13)18.4618.4218.46  -0.0205:10
Sep 13 (DCU13)18.7718.7718.77  -0.0505:00
Oct 13 (DCV13)18.8418.7918.81  +0.0203:23
Nov 13 (DCX13)18.5318.5118.53  -0.0111:53
Dec 13 (DCZ13)18.1418.1118.11  -0.0110:13
Jan 14 (DCF14)17.6217.6117.62  +0.0011:38
Feb 14 (DCG14)17.2717.2717.27  +0.0011:46
Mar 14 (DCH14)17.1717.1517.15  -0.0301:04
Apr 14 (DCJ14)17.1417.1417.14  -0.0112:45
May 14 (DCK14)17.1117.1117.11  -0.0412:01
Jun 14 (DCM14)17.1417.1417.14  -0.0112:43
Jul 14 (DCN14)17.0017.0017.00  +0.0006/17/13
Aug 14 (DCQ14)17.2017.2017.20  +0.2312:01
Sep 14 (DCU14)17.0017.0017.00  +0.0004/15/13
Oct 14 (DCV14)17.0017.0017.00  +0.0004/15/13
Nov 14 (DCX14)17.0017.0017.00  +0.0004/15/13
Dec 14 (DCZ14)17.0017.0017.00  +0.0004/15/13
Silver
ContractHighLowLastChangeTime
Jul 13 (SIN13)21.28021.08021.200  -0.42309:34
Sep 13 (SIU13)21.28521.13521.245  -0.42609:34
Dec 13 (SIZ13)21.32521.23521.295  -0.44309:05
Mar 14 (SIH14)22.15021.90021.965  -0.05406/17/13
May 14 (SIK14)21.85021.85021.850  -0.05412:15
Jul 14 (SIN14)21.40521.40021.405  -0.45508:54
Sep 14 (SIU14)21.78021.72521.775  -0.05306/18/13
Dec 14 (SIZ14)21.50021.46021.460  -0.48007:01
Jul 15 (SIN15)27.61527.61527.615  -0.05304/08/13
Dec 16 (SIZ16)22.40022.40022.400  -0.04306/11/13
10-Year T-Note
ContractHighLowLastChangeTime
Sep 13 (TYU13)129-12/32-0127-12/32-5127-16/32-0  -1-23/32-503:49
Dec 13 (TYZ13)128-21/32-0128-21/32-0128-21/32-0  -0-02/32-508:45
30-Year T-Bond
ContractHighLowLastChangeTime
Sep 13 (USU13)139-27/32-0137-12/32-0137-14/32-0  -2-04/32-003:49
Dec 13 (USZ13)138-01/32-0136-12/32-0136-14/32-0  -1-20/32-002:34
U.S. Dollar Index
ContractHighLowLastChangeTime
Sep 13 (DXU13)81.62581.44081.595  +0.00009:33
Dec 13 (DXZ13)81.81081.81081.810  +0.01509:09
Crude Oil
ContractHighLowLastChangeTime
Jul 13 (CLN13)98.0397.3597.52  -0.7209:28
Aug 13 (CLQ13)98.2297.5497.72  -0.7609:35
Sep 13 (CLU13)98.2597.6397.85  -0.7009:33
Oct 13 (CLV13)97.8097.4997.62  -0.6909:34
Nov 13 (CLX13)96.9596.9496.94  -0.9008:22
Dec 13 (CLZ13)96.7796.3896.54  -0.6809:34
Jan 14 (CLF14)97.0296.0196.18  -0.0504:41
Feb 14 (CLG14)96.4495.5295.76  -0.0703:45
Mar 14 (CLH14)94.5994.5994.59  -0.8308:22
Apr 14 (CLJ14)95.3094.8694.86  -0.1202:36
May 14 (CLK14)94.6894.3294.36  -0.1412:36
Jun 14 (CLM14)94.4693.3493.34  -0.1604:18
Jul 14 (CLN14)93.0093.0093.00  -0.1706/18/13
Aug 14 (CLQ14)93.2093.1393.20  -0.1902:15
Sep 14 (CLU14)92.4791.8091.80  -0.2004:11
Oct 14 (CLV14)91.5591.5091.55  -0.2006/14/13
Nov 14 (CLX14)91.2091.2091.20  -0.2106/14/13
Dec 14 (CLZ14)90.5490.5490.54  -0.7008:21
Jan 15 (CLF15)90.4090.4090.40  -0.2306/14/13
Feb 15 (CLG15)89.3489.3489.34  -0.2403/19/13
Mar 15 (CLH15)88.1088.1088.10  -0.2406/05/13
Jun 15 (CLM15)89.0588.5888.58  -0.2602:51
Gasoline RBOB
ContractHighLowLastChangeTime
Jul 13 (RBON13)2.87942.86362.8652  -0.027209:27
Aug 13 (RBOQ13)2.87092.85392.8580  -0.025409:28
Sep 13 (RBOU13)2.85222.83812.8381  -0.026709:13
Oct 13 (RBOV13)2.72362.70982.7098  -0.022509:12
Nov 13 (RBOX13)2.67642.67642.6764  -0.020909:12
Dec 13 (RBOZ13)2.66852.65452.6556  -0.017809:31
Jan 14 (RBOF14)2.67052.65842.6661  +0.002102:45
Feb 14 (RBOG14)2.67502.66842.6695  +0.001802:31
Mar 14 (RBOH14)2.68732.68702.6873  +0.002202:13
Apr 14 (RBOJ14)2.84952.84302.8430  +0.001710:31
May 14 (RBOK14)2.81992.81992.8199  +0.001706/18/13
Jun 14 (RBOM14)2.81752.81752.8175  +0.001708:59
Jul 14 (RBON14)2.60802.60802.6080  +0.001704/23/13
Aug 14 (RBOQ14)2.63752.63752.6375  +0.001205/31/13
Sep 14 (RBOU14)2.60002.60002.6000  +0.000705/31/13
Oct 14 (RBOV14)2.50402.50402.5040  +0.000204/05/13
Nov 14 (RBOX14)2.35352.35352.3535  -0.000304/17/13
Dec 14 (RBOZ14)2.51432.51242.5131  -0.000810:15
 
Heating Oil
ContractHighLowLastChangeTime
Jul 13 (HON13)2.96512.94762.9511  -0.021409:31
Aug 13 (HOQ13)2.96712.95002.9534  -0.020309:31
Sep 13 (HOU13)2.97232.95862.9586  -0.020508:19
Oct 13 (HOV13)2.99532.97442.9774  +0.009402:57
Nov 13 (HOX13)2.99592.98022.9802  +0.008403:18
Dec 13 (HOZ13)2.98462.97892.9789  -0.011608:01
Jan 14 (HOF14)2.98932.98932.9893  -0.005506:50
Feb 14 (HOG14)3.00242.98452.9845  +0.005903:05
Mar 14 (HOH14)2.97702.97702.9770  -0.006706:50
Apr 14 (HOJ14)2.97332.97122.9723  +0.003902:37
May 14 (HOK14)2.95232.95232.9523  +0.002902:40
Jun 14 (HOM14)2.94032.92922.9371  +0.002302:38
Jul 14 (HON14)2.93012.93012.9301  +0.002002:38
Aug 14 (HOQ14)2.91402.87502.8990  +0.001706/13/13
Sep 14 (HOU14)2.85502.85502.8550  +0.001406/07/13
Oct 14 (HOV14)2.84502.84502.8450  +0.001106/04/13
Nov 14 (HOX14)2.81002.79052.7951  +0.000805/31/13
Dec 14 (HOZ14)2.87542.85872.8754  +0.000506/13/13
Jan 15 (HOF15)2.79052.79052.7905  +0.000505/31/13
Feb 15 (HOG15)2.83502.83502.8350  +0.000506/04/13
Mar 15 (HOH15)2.82402.82002.8240  +0.000505/23/13
Apr 15 (HOJ15)2.81402.81402.8140  +0.000504/05/13
May 15 (HOK15)2.76002.76002.7600  +0.000505/01/13
Natural Gas
ContractHighLowLastChangeTime
Jul 13 (NGN13)3.9643.9443.954  -0.00909:35
Aug 13 (NGQ13)3.9853.9663.972  -0.01309:35
Sep 13 (NGU13)3.9753.9643.973  -0.00609:35
Oct 13 (NGV13)3.9863.9863.986  -0.00206:54
Nov 13 (NGX13)4.0704.0124.050  +0.05104:36
Dec 13 (NGZ13)4.2154.1594.193  +0.04704:51
Jan 14 (NGF14)4.2954.2474.273  +0.04404:26
Feb 14 (NGG14)4.2824.2484.280  +0.04202:10
Mar 14 (NGH14)4.2204.2204.220  -0.00308:04
Apr 14 (NGJ14)4.0704.0284.060  +0.03504:22
May 14 (NGK14)4.0754.0354.060  +0.03404:48
Jun 14 (NGM14)4.0984.0864.092  +0.03402:40
Jul 14 (NGN14)4.1304.1114.121  +0.03403:58
Aug 14 (NGQ14)4.1454.1324.141  +0.03302:30
Sep 14 (NGU14)4.1334.1244.133  +0.03311:43
Oct 14 (NGV14)4.1674.1394.149  +0.03203:58
Nov 14 (NGX14)4.2314.2134.231  +0.03002:30
Dec 14 (NGZ14)4.3924.3764.392  +0.02712:38
Jan 15 (NGF15)4.4734.4554.455  +0.02710:13
Feb 15 (NGG15)4.4404.4404.440  +0.02710:21
Mar 15 (NGH15)4.3794.3794.379  +0.02703:20
Apr 15 (NGJ15)4.1054.0854.104  +0.02602:12
May 15 (NGK15)4.0954.0804.080  +0.02606/18/13
Jun 15 (NGM15)4.1184.1184.118  +0.02606/18/13
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.