Farm Futures
   Search Site:  Search Site Thursday, May 23, 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
 
 
 
Cultivating Trust On Your TeamCultivating Trust On Your Team
Building trust between management and employees should be a top priority
USDA Retains Country of Origin Labeling RequirementUSDA Retains Country of Origin Labeling Requirement
USDA complies with World Trade Organization requirements but keeps COOL requirements
Storms, Rains Lend A Little Drought ReliefStorms, Rains Lend A Little Drought Relief
Rains across the Plains provide a bit of drought relief while stalling planting progress in the Midwest moving eastward.
Sugar Policy Dominates Farm Bill DiscussionSugar Policy Dominates Farm Bill Discussion
Senators entertain amendments to eliminate sugar program, establish SNAP block grants
Farm Futures Announces Tour DatesFarm Futures Announces Tour Dates
Gain firsthand knowledge of global markets on tours to China, Brazil, South Africa or Australia
EPA Proposes Wide Range of Changes to RFSEPA Proposes Wide Range of Changes to RFS
Environmental Protection Agency proposes modification to RFS to include new pathway for isobutanol, clarify eligibility for ethanol from crop residues
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
The Buzz: Late Planting Still An IssueThe Buzz: Late Planting Still An Issue
Fast pick up in corn, soybean seedings may just shift worries to later in the summer.
Build Your Team on the FarmBuild Your Team on the Farm
Farm leadership starts with understanding the differences in how your employees think
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.
E - Quotes
Prices listed below update at different intervals - from every 15 to 30 minutes depending on the market.
Refresh   Print Page
   
 
Corn (E)
ContractHighLowLastChangeTime
Jul 13 (ZCN13)661-0659-0660-0  -2-010:54
Sep 13 (ZCU13)562-6561-0561-2  -2-210:48
Dec 13 (ZCZ13)534-0532-2532-6  -2-010:52
Mar 14 (ZCH14)544-6542-6543-2  -2-210:49
May 14 (ZCK14)551-6551-4551-4  -1-607:30
Jul 14 (ZCN14)562-0552-2561-0  +4-201:15
Sep 14 (ZCU14)550-2550-2550-2  -1-407:00
Dec 14 (ZCZ14)551-0549-6550-2  -2-609:57
Wheat (E)
ContractHighLowLastChangeTime
Jul 13 (ZWN13)706-0701-4703-2  +0-010:51
Sep 13 (ZWU13)712-2708-2710-0  +0-210:43
Dec 13 (ZWZ13)726-0721-6722-6  -0-210:48
Mar 14 (ZWH14)739-2735-6737-0  -0-410:43
May 14 (ZWK14)747-0735-0745-2  +10-201:01
Jul 14 (ZWN14)747-0746-6747-0  +0-207:00
Sep 14 (ZWU14)755-0744-2754-2  +8-412:41
Dec 14 (ZWZ14)761-6748-2758-4  +7-001:14
Soybean Meal (E)
ContractHighLowLastChangeTime
Jul 13 (ZMN13)436.7433.6436.2  -0.810:49
Aug 13 (ZMQ13)410.7408.4410.5  -0.109:59
Sep 13 (ZMU13)383.5381.7383.5  +0.310:13
Oct 13 (ZMV13)355.8353.5355.8  +0.909:58
Dec 13 (ZMZ13)353.0349.8353.0  +1.610:44
Jan 14 (ZMF14)352.8352.8352.8  +0.007:06
Mar 14 (ZMH14)354.8354.0354.8  -0.107:06
May 14 (ZMK14)355.3354.4355.3  +0.007:39
Jul 14 (ZMN14)360.3355.7356.6  +0.501:15
Aug 14 (ZMQ14)356.7351.5356.7  +0.905/22/13
Sep 14 (ZMU14)356.6356.6356.6  +0.105/22/13
Oct 14 (ZMV14)356.1355.6356.1  -0.605/22/13
Dec 14 (ZMZ14)356.4355.3356.3  +0.605/22/13
 
Soybeans (E)
ContractHighLowLastChangeTime
Jul 13 (ZSN13)1505-61488-21504-0  +4-410:53
Aug 13 (ZSQ13)1420-61407-41420-6  +6-210:15
Sep 13 (ZSU13)1303-61296-41303-6  +4-210:36
Nov 13 (ZSX13)1248-41239-21247-2  +4-210:54
Jan 14 (ZSF14)1255-01245-41255-0  +5-610:37
Mar 14 (ZSH14)1258-01250-41258-0  +5-210:28
May 14 (ZSK14)1259-01252-01258-0  +4-210:54
Jul 14 (ZSN14)1265-61253-21259-0  +3-401:15
Aug 14 (ZSQ14)1258-01246-61247-6  +4-012:58
Sep 14 (ZSU14)1243-41243-41243-4  +4-004/10/13
Nov 14 (ZSX14)1249-01242-61249-0  +5-609:44
KCBT Red Wheat (E)
ContractHighLowLastChangeTime
Jul 13 (KEN13)757-2752-4753-6  -0-610:51
Sep 13 (KEU13)764-0763-0764-0  +2-407:46
Dec 13 (KEZ13)780-0778-2779-0  +0-408:41
Mar 14 (KEH14)793-0779-2790-2  +12-601:13
May 14 (KEK14)797-6784-6795-0  +12-601:09
Jul 14 (KEN14)798-2785-4796-2  +10-601:14
Sep 14 (KEU14)799-0787-2799-0  +8-412:45
Dec 14 (KEZ14)803-0796-0803-0  +8-412:54
Soybean Oil (E)
ContractHighLowLastChangeTime
Jul 13 (ZLN13)49.9049.6149.88  +0.2210:52
Aug 13 (ZLQ13)49.7849.4849.76  +0.2310:52
Sep 13 (ZLU13)49.5649.2649.50  +0.1910:25
Oct 13 (ZLV13)49.1849.0449.17  +0.1910:05
Dec 13 (ZLZ13)49.0048.7448.97  +0.1910:43
Jan 14 (ZLF14)49.4348.1948.72  +0.1601:15
Mar 14 (ZLH14)49.2948.2248.69  +0.1601:15
May 14 (ZLK14)49.3148.2948.67  +0.1301:15
Jul 14 (ZLN14)49.2848.3148.69  +0.1301:15
Aug 14 (ZLQ14)49.2049.2049.20  +0.1112:17
Sep 14 (ZLU14)49.1749.1749.17  +0.1012:17
Oct 14 (ZLV14)48.0548.0548.05  +0.1005/14/13
Dec 14 (ZLZ14)48.0747.8047.87  +0.1205/22/13
Oats (E)
ContractHighLowLastChangeTime
Jul 13 (ZON13)371-0370-0371-0  +0-609:33
Sep 13 (ZOU13)356-4356-4356-4  +8-208:36
Dec 13 (ZOZ13)364-0354-0363-4  +8-001:15
Mar 14 (ZOH14)356-0356-0356-0  +8-005/21/13
MGEX Spring Wheat
ContractHighLowLastChangeTime
Jul 13 (MWN13)813-4812-2812-6  -0-409:03
Sep 13 (MWU13)805-0804-4804-4  -0-409:44
Dec 13 (MWZ13)812-2812-2812-2  +0-407:46
Mar 14 (MWH14)830-0817-6825-0  +9-401:13
May 14 (MWK14)834-4827-0829-0  +10-601:09
Jul 14 (MWN14)830-6818-4830-6  +12-012:45
Sep 14 (MWU14)809-0808-4809-0  +13-012:45
Dec 14 (MWZ14)815-0809-0815-0  +9-012:54
Feeder Cattle (E)
ContractHighLowLastChangeTime
Aug 13 (GFQ13)142.650142.425142.500  -0.15010:43
Sep 13 (GFU13)146.825144.575144.875  -1.75002:32
Oct 13 (GFV13)148.500146.525146.825  -1.77503:59
Nov 13 (GFX13)149.725147.725148.000  -1.67503:21
Jan 14 (GFF14)148.025148.025148.025  -0.25008:14
Mar 14 (GFH14)150.050149.425149.425  -1.25012:43
Apr 14 (GFJ14)153.000151.300151.300  -1.00005/22/13
 
Rough Rice (E)
ContractHighLowLastChangeTime
Jul 13 (ZRN13)1555.01552.01554.5  -1.009:27
Sep 13 (ZRU13)1555.01520.01555.0  +34.001:14
Nov 13 (ZRX13)1570.51568.01570.5  +34.501:12
Jan 14 (ZRF14)1535.51535.51535.5  +34.004/24/13
Live Cattle (E)
ContractHighLowLastChangeTime
Jun 13 (LEM13)119.400119.225119.225  +0.10010:45
Aug 13 (LEQ13)118.300118.125118.125  -0.07510:45
Oct 13 (LEV13)121.675121.625121.625  -0.07510:45
Dec 13 (LEZ13)123.775123.675123.675  +0.00010:00
Feb 14 (LEG14)124.900124.900124.900  -0.12510:00
Apr 14 (LEJ14)127.075126.225126.350  -0.45002:40
Jun 14 (LEM14)122.900122.175122.325  -0.50001:00
Cotton #2
ContractHighLowLastChangeTime
Jul 13 (CTN13)81.9681.6581.82  +0.0411:49
Oct 13 (CTV13)84.0584.0584.05  -0.9405/21/13
Dec 13 (CTZ13)83.7083.5583.59  -0.0511:31
Mar 14 (CTH14)84.3883.0883.23  -0.7402:16
May 14 (CTK14)84.8484.2184.50  -0.7405/22/13
Dec 14 (CTZ14)82.0081.9381.98  -0.6705/22/13
Gold
ContractHighLowLastChangeTime
Jun 13 (GCM13)1394.11385.61392.5  +0.711:52
Aug 13 (GCQ13)1394.91386.51393.3  +0.511:49
Oct 13 (GCV13)1394.31388.31394.3  +0.410:59
Dec 13 (GCZ13)1397.01390.21396.2  +1.111:26
Feb 14 (GCG14)1397.21395.01397.2  +1.011:40
Apr 14 (GCJ14)1400.01389.21396.0  +24.401:56
Jun 14 (GCM14)1399.51369.01390.8  +24.410:55
Aug 14 (GCQ14)1397.61388.71388.7  +24.309:57
Oct 14 (GCV14)1477.51477.31477.3  +24.305/02/13
Dec 14 (GCZ14)1397.01397.01397.0  +24.301:02
Jun 15 (GCM15)1405.91405.91405.9  +24.401:57
Dec 15 (GCZ15)1410.01400.01410.0  +24.501:09
Jun 16 (GCM16)1656.91656.31656.9  +24.802/26/13
Dec 16 (GCZ16)1420.01396.41411.7  +24.805/21/13
Class III Milk (E)
ContractHighLowLastChangeTime
May 13 (DCK13)18.5318.5118.52  +0.0103:06
Jun 13 (DCM13)18.2918.2918.29  -0.0506:42
Jul 13 (DCN13)18.6118.3618.60  +0.2103:38
Aug 13 (DCQ13)18.8718.8718.87  -0.0307:38
Sep 13 (DCU13)19.0918.8019.07  +0.1203:38
Oct 13 (DCV13)18.8818.8418.87  -0.0103:57
Nov 13 (DCX13)18.5218.4518.52  +0.0302:03
Dec 13 (DCZ13)18.0017.9918.00  +0.0211:49
Jan 14 (DCF14)17.5317.5017.53  +0.0312:57
Feb 14 (DCG14)17.3017.2717.30  +0.0512:59
Mar 14 (DCH14)17.1117.1117.11  +0.0810:45
Apr 14 (DCJ14)17.1517.1517.15  +0.0811:14
May 14 (DCK14)17.1017.0617.06  +0.0111:37
Jun 14 (DCM14)17.0016.8916.89  -0.0706:32
Jul 14 (DCN14)17.0017.0017.00  +0.0005/15/13
Aug 14 (DCQ14)17.0017.0017.00  +0.0004/15/13
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
10-Year T-Note (E)
ContractHighLowLastChangeTime
Jun 13 (ZNM13)131-13/32-0131-05/32-0131-12/32-0  +0-03/32-510:55
Sep 13 (ZNU13)130-14/32-0130-07/32-0130-13/32-5  +0-03/32-510:54
30-Year T-Bond (E)
ContractHighLowLastChangeTime
Jun 13 (ZBM13)143-08/32-0142-23/32-0143-08/32-0  +0-08/32-010:55
Sep 13 (ZBU13)142-10/32-0141-25/32-0142-10/32-0  +0-08/32-010:55
Dec 13 (ZBZ13)142-18/32-0141-20/32-0142-18/32-0  +0-05/32-003/26/13
 
Silver
ContractHighLowLastChangeTime
May 13 (SIK13)22.34022.03522.330  +0.03611:51
Jul 13 (SIN13)22.60022.31022.550  +0.04211:50
Sep 13 (SIU13)22.55522.37022.540  -0.01311:15
Dec 13 (SIZ13)22.69022.43522.670  +0.04911:50
Mar 14 (SIH14)22.75022.50022.750  +0.03501:36
May 14 (SIK14)22.61022.54022.610  +0.03512:50
Jul 14 (SIN14)22.47022.45022.470  +0.03602:15
Sep 14 (SIU14)31.64531.64531.645  +0.03601/30/13
Dec 14 (SIZ14)23.58522.74522.745  +0.03605/22/13
Jul 15 (SIN15)27.61527.61527.615  +0.04204/08/13
DJIA (E)
ContractHighLowLastChangeTime
Jun 13 (ZDM13)15318.0015315.0015318.00  +29.0009:08
Sep 13 (ZDU13)14805.0014805.0014805.00  -31.0005/06/13
S&P 500 Index
ContractHighLowLastChangeTime
Jun 13 (SPM13)1655.301650.901650.90  +0.9010:51
Sep 13 (SPU13)1646.901629.901643.30  -5.6011:02
Dec 13 (SPZ13)1640.701623.701656.00  -5.5005/22/13
Mar 14 (SPH14)1634.701617.701470.80  -5.5002/26/13
Jun 14 (SPM14)1627.701610.701520.00  -5.5004/05/13
Sep 14 (SPU14)1620.701603.701456.80  -5.5002/26/13
Dec 14 (SPZ14)1613.701596.701449.80  -5.5002/26/13
U.S. Dollar Index
ContractHighLowLastChangeTime
Jun 13 (DXM13)83.99083.90083.980  +0.17711:50
Sep 13 (DXU13)84.23084.19584.230  +0.15711:50
Crude Oil
ContractHighLowLastChangeTime
Jul 13 (CLN13)94.3993.9493.97  -0.2811:55
Aug 13 (CLQ13)94.5194.1194.11  -0.3111:53
Sep 13 (CLU13)94.4194.0194.01  -0.3111:52
Oct 13 (CLV13)94.1592.0994.15  -0.0604:19
Nov 13 (CLX13)93.4593.4093.45  -0.1008:14
Dec 13 (CLZ13)93.0492.7292.72  -0.3511:51
Jan 14 (CLF14)92.6590.9592.65  -0.1604:19
Feb 14 (CLG14)92.1990.4192.18  -0.2004:19
Mar 14 (CLH14)91.7090.4491.70  -0.2302:29
Apr 14 (CLJ14)91.0189.8990.25  -0.2510:34
May 14 (CLK14)92.2591.2091.20  -0.2705/22/13
Jun 14 (CLM14)90.7189.2390.70  -0.2904:47
Jul 14 (CLN14)90.9390.9390.93  -0.3005/22/13
Aug 14 (CLQ14)90.8090.0090.60  -0.3104:15
Sep 14 (CLU14)90.6590.6290.65  -0.3205/16/13
Oct 14 (CLV14)91.4991.4491.45  -0.3403/28/13
Nov 14 (CLX14)90.0990.0990.09  -0.3502/28/13
Dec 14 (CLZ14)89.0487.7089.00  -0.3605:09
Jan 15 (CLF15)89.6689.6689.66  -0.3603/25/13
Feb 15 (CLG15)89.3489.3489.34  -0.3703/19/13
Mar 15 (CLH15)87.6687.6687.66  -0.3804/29/13
Jun 15 (CLM15)86.8386.8186.83  -0.4001:56
Gasoline RBOB
ContractHighLowLastChangeTime
Jun 13 (RBOM13)2.83762.82562.8263  -0.001811:54
Jul 13 (RBON13)2.82832.81482.8155  -0.002611:54
Aug 13 (RBOQ13)2.79972.79482.7968  -0.001309:17
Sep 13 (RBOU13)2.77782.73102.7778  +0.000705:07
Oct 13 (RBOV13)2.63652.63622.6362  +0.002707:37
Nov 13 (RBOX13)2.60962.60962.6096  +0.004008:11
Dec 13 (RBOZ13)2.59382.54712.5935  -0.001605:14
Jan 14 (RBOF14)2.56702.54382.5670  -0.002101:06
Feb 14 (RBOG14)2.60982.58262.5888  -0.002205/22/13
Mar 14 (RBOH14)2.62292.59742.6067  -0.002005/22/13
Apr 14 (RBOJ14)2.77002.76752.7700  -0.002305/22/13
May 14 (RBOK14)2.77172.76402.7717  -0.003505/22/13
Jun 14 (RBOM14)2.70292.70292.7029  -0.004710:10
Jul 14 (RBON14)2.60802.60802.6080  -0.004704/23/13
Aug 14 (RBOQ14)2.64002.64002.6400  -0.004703/05/13
Sep 14 (RBOU14)2.52502.52502.5250  -0.004704/17/13
Oct 14 (RBOV14)2.50402.50402.5040  -0.004704/05/13
Nov 14 (RBOX14)2.35352.35352.3535  -0.004704/17/13
Dec 14 (RBOZ14)2.48342.47702.4834  -0.004705/21/13
Ethanol
ContractHighLowLastChangeTime
Jun 13 (ZEM13)2.6482.6152.634  -0.01901:20
Jul 13 (ZEN13)2.5132.4762.502  -0.01901:26
Aug 13 (ZEQ13)2.4092.4092.409  +0.02809:12
Sep 13 (ZEU13)2.2702.2702.270  +0.02609:12
Oct 13 (ZEV13)2.1102.0772.100  +0.00301:14
Nov 13 (ZEX13)2.0402.0302.030  +0.00101:14
 
Heating Oil
ContractHighLowLastChangeTime
Jun 13 (HOM13)2.85802.85252.8550  -0.005009:59
Jul 13 (HON13)2.85892.85002.8505  -0.006011:55
Aug 13 (HOQ13)2.86802.86252.8630  -0.001410:40
Sep 13 (HOU13)2.87422.87182.8718  -0.001907:30
Oct 13 (HOV13)2.88422.84912.8825  -0.009903:11
Nov 13 (HOX13)2.89232.85542.8923  -0.009004:22
Dec 13 (HOZ13)2.89512.85912.8951  -0.008304:32
Jan 14 (HOF14)2.90262.86762.9026  -0.007904:22
Feb 14 (HOG14)2.89762.87492.8900  -0.007112:07
Mar 14 (HOH14)2.90102.87092.9010  -0.006602:46
Apr 14 (HOJ14)2.88102.86452.8810  -0.006912:29
May 14 (HOK14)2.87152.87152.8715  -0.007611:56
Jun 14 (HOM14)2.87102.84832.8689  -0.007303:01
Jul 14 (HON14)2.89002.89002.8900  -0.007405/07/13
Aug 14 (HOQ14)2.83502.83502.8350  -0.007405/15/13
Sep 14 (HOU14)2.83002.83002.8300  -0.007405/15/13
Oct 14 (HOV14)2.88002.88002.8800  -0.007905/07/13
Nov 14 (HOX14)2.81502.81502.8150  -0.007905/15/13
Dec 14 (HOZ14)2.83842.83842.8384  -0.007912:15
Jan 15 (HOF15)2.82002.82002.8200  -0.007910:01
Feb 15 (HOG15)2.83252.82002.8325  -0.006912:24
Mar 15 (HOH15)2.82402.82002.8240  -0.005912:24
Apr 15 (HOJ15)2.81402.81402.8140  -0.004904/05/13
May 15 (HOK15)2.76002.76002.7600  -0.003905/01/13
Natural Gas
ContractHighLowLastChangeTime
Jun 13 (NGM13)4.2864.2614.279  +0.01811:55
Jul 13 (NGN13)4.3324.3104.327  +0.02011:55
Aug 13 (NGQ13)4.3484.3264.342  +0.02011:53
Sep 13 (NGU13)4.3374.3164.337  +0.02611:13
Oct 13 (NGV13)4.3474.3244.344  +0.02411:55
Nov 13 (NGX13)4.4074.4074.407  +0.02211:28
Dec 13 (NGZ13)4.5564.5474.556  +0.02011:49
Jan 14 (NGF14)4.6344.6134.631  +0.02111:49
Feb 14 (NGG14)4.5884.5124.580  +0.04102:40
Mar 14 (NGH14)4.5084.4324.505  +0.04103:02
Apr 14 (NGJ14)4.2604.2604.260  +0.01307:49
May 14 (NGK14)4.2474.1854.247  +0.03502:29
Jun 14 (NGM14)4.2694.2224.269  +0.03203:11
Jul 14 (NGN14)4.3004.2594.299  +0.03003:17
Aug 14 (NGQ14)4.3054.2694.305  +0.02801:29
Sep 14 (NGU14)4.3044.2794.304  +0.02901:29
Oct 14 (NGV14)4.3404.2704.340  +0.02803:38
Nov 14 (NGX14)4.4064.3814.406  +0.02403:17
Dec 14 (NGZ14)4.5584.5404.558  +0.02212:46
Jan 15 (NGF15)4.6374.6204.637  +0.02312:46
Feb 15 (NGG15)4.6154.6004.615  +0.02312:59
Mar 15 (NGH15)4.5504.5474.550  +0.02301:53
Apr 15 (NGJ15)4.2694.2514.269  +0.01801:50
May 15 (NGK15)4.2624.2604.260  +0.01805/21/13
Data provided by iNet Solutions Group, Inc.
All prices delayed 10 minutes.
CBOT Resource Center