Farm Futures
   Search Site:  Search Site Friday, April 18, 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
 
 
 
Private Exporters Report 128,000 Tonnes Corn Sold to UnknownPrivate Exporters Report 128,000 Tonnes 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.
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
Stuck in the Mud...and Snow!Stuck in the Mud...and Snow!
The wheels of progress are moving slowly this spring
Heartbleed Bug May Leave Businesses VulnerableHeartbleed Bug May Leave Businesses Vulnerable
What the Heartbleed bug is and how to protect your information
Is the Next Generation Ready to Run the Farm?Is the Next Generation Ready to Run the Farm?
Build financial skills with the farm's next leaders
Water Police, Part Three: EPA's Definition of 'Tributary' Water Police, Part Three: EPA's Definition of 'Tributary'
Accepting the government's definition of 'tributary' would vastly expand its regulatory power
E - Quotes
Prices listed below update at different intervals - from every 10 to 30 minutes depending on the market.
Refresh   Print Page
   
 
Corn (E)
ContractHighLowLastChangeTime
May 14 (ZCK14)501-2493-0494-6s  -2-604/17/14
Jul 14 (ZCN14)507-0498-6500-4s  -3-004/17/14
Sep 14 (ZCU14)503-4496-4498-2s  -2-404/17/14
Dec 14 (ZCZ14)501-4495-0496-6s  -2-204/17/14
Mar 15 (ZCH15)509-0503-0504-4s  -2-004/17/14
May 15 (ZCK15)514-2508-4510-2s  -1-604/17/14
Jul 15 (ZCN15)518-2512-6514-2s  -2-004/17/14
Sep 15 (ZCU15)502-0498-6499-2s  -2-004/17/14
Dec 15 (ZCZ15)495-0490-6491-6s  -2-204/17/14
Mar 16 (ZCH16)500-2498-6499-2s  -1-204/17/14
May 16 (ZCK16)503-4503-4503-2s  -1-204/16/14
Jul 16 (ZCN16)509-0505-6505-2s  -1-604/16/14
Sep 16 (ZCU16)490-4490-4491-2s  -1-004/17/14
Dec 16 (ZCZ16)479-6479-0480-4s  -0-204/17/14
Jul 17 (ZCN17)479-2479-2494-4s  +0-203/29/14
Dec 17 (ZCZ17)470-0470-0468-6s  +5-004/06/14
Wheat (E)
ContractHighLowLastChangeTime
May 14 (ZWK14)701-4686-4691-2s  +3-204/17/14
Jul 14 (ZWN14)709-2693-2699-0s  +3-604/17/14
Sep 14 (ZWU14)718-0706-2708-2s  +3-604/17/14
Dec 14 (ZWZ14)730-0715-0721-0s  +4-204/17/14
Mar 15 (ZWH15)741-6729-6733-4s  +4-404/17/14
May 15 (ZWK15)742-0737-2738-2s  +3-604/17/14
Jul 15 (ZWN15)730-0718-4719-4s  +1-204/17/14
Sep 15 (ZWU15)740-0736-0722-6s  +1-004/16/14
Dec 15 (ZWZ15)736-2735-4731-0s  +1-004/17/14
Mar 16 (ZWH16)737-2736-6733-6s  +0-604/17/14
May 16 (ZWK16)739-0739-0732-0s  +0-404/17/14
Jul 16 (ZWN16)705-2700-0694-4s  -0-204/16/14
Soybean Meal (E)
ContractHighLowLastChangeTime
May 14 (ZMK14)495.9484.6488.3s  -2.704/17/14
Jul 14 (ZMN14)485.0474.7478.0s  -1.804/17/14
Aug 14 (ZMQ14)453.4444.7447.4s  -1.404/17/14
Sep 14 (ZMU14)423.0416.5418.6s  +0.304/17/14
Oct 14 (ZMV14)391.0386.9388.5s  +2.004/17/14
Dec 14 (ZMZ14)388.3382.6386.2s  +2.604/17/14
Jan 15 (ZMF15)386.2383.7385.1s  +3.004/17/14
Mar 15 (ZMH15)387.3384.2385.7s  +3.004/17/14
May 15 (ZMK15)387.1384.0385.7s  +2.904/17/14
Jul 15 (ZMN15)388.3385.0386.8s  +2.904/17/14
Aug 15 (ZMQ15)379.7379.6384.2s  +2.904/11/14
Sep 15 (ZMU15)377.3374.5378.5s  +2.904/09/14
Oct 15 (ZMV15)369.5369.5371.5s  +2.804/08/14
Dec 15 (ZMZ15)366.4361.6370.1s  +3.104/17/14
Oct 17 (ZMV17)358.8358.8368.1s  +3.103/29/14
 
Soybeans (E)
ContractHighLowLastChangeTime
May 14 (ZSK14)1531-61504-01514-0s  -4-604/17/14
Jul 14 (ZSN14)1521-01492-41502-2s  -6-404/17/14
Aug 14 (ZSQ14)1434-01412-01420-4s  -3-404/17/14
Sep 14 (ZSU14)1310-21295-01298-2s  -1-404/17/14
Nov 14 (ZSX14)1244-41234-41239-2s  +2-004/17/14
Jan 15 (ZSF15)1249-21239-21244-2s  +2-004/17/14
Mar 15 (ZSH15)1253-01243-21248-0s  +2-004/17/14
May 15 (ZSK15)1256-21248-01251-2s  +1-404/17/14
Jul 15 (ZSN15)1259-61251-61255-6s  +1-004/17/14
Aug 15 (ZSQ15)1222-01222-01232-6s  +1-204/11/14
Sep 15 (ZSU15)1198-21198-21204-6s  +1-204/16/14
Nov 15 (ZSX15)1203-41193-21199-6s  +1-004/17/14
Jan 16 (ZSF16)1199-21199-21201-0s  +1-004/17/14
Mar 16 (ZSH16)1120-01120-01197-6s  +1-003/04/14
May 16 (ZSK16)1132-21127-21196-6s  +1-003/20/14
Jul 16 (ZSN16)1168-41168-41196-0s  +1-004/07/14
Sep 16 (ZSU16)1071-01071-01155-2s  +0-001/31/14
Nov 16 (ZSX16)1127-01125-01125-2s  +0-004/17/14
Nov 17 (ZSX17)1085-01085-01098-2s  -1-203/06/14
KCBT Red Wheat (E)
ContractHighLowLastChangeTime
May 14 (KEK14)772-2752-4758-0s  +3-404/17/14
Jul 14 (KEN14)778-4758-4765-0s  +4-204/17/14
Sep 14 (KEU14)785-0768-0771-4s  +3-604/17/14
Dec 14 (KEZ14)795-0775-4781-0s  +3-204/17/14
Mar 15 (KEH15)796-4784-0784-0s  +2-204/17/14
May 15 (KEK15)789-4778-0775-4s  +0-204/17/14
Jul 15 (KEN15)770-2753-2754-0s  -4-004/17/14
Sep 15 (KEU15)768-0757-2754-2s  -4-604/17/14
Dec 15 (KEZ15)765-4765-4762-0s  -3-604/17/14
Mar 16 (KEH16)770-0770-0760-6s  -1-204/15/14
Jul 16 (KEN16)700-0700-0699-4s  -1-204/15/14
Soybean Oil (E)
ContractHighLowLastChangeTime
May 14 (ZLK14)43.7043.2043.41s  -0.3004/17/14
Jul 14 (ZLN14)43.9443.4443.66s  -0.2704/17/14
Aug 14 (ZLQ14)43.7343.2943.50s  -0.2304/17/14
Sep 14 (ZLU14)43.4043.0143.17s  -0.2404/17/14
Oct 14 (ZLV14)42.8842.4642.60s  -0.2604/17/14
Dec 14 (ZLZ14)42.9642.5042.66s  -0.2904/17/14
Jan 15 (ZLF15)42.9242.7042.75s  -0.2704/17/14
Mar 15 (ZLH15)43.0942.7642.86s  -0.3204/17/14
May 15 (ZLK15)43.2042.9642.99s  -0.3304/17/14
Jul 15 (ZLN15)43.3443.0443.15s  -0.3104/17/14
Aug 15 (ZLQ15)41.7541.7543.07s  -0.3304/08/14
Sep 15 (ZLU15)41.9041.9042.91s  -0.3304/11/14
Oct 15 (ZLV15)41.5041.5042.66s  -0.3704/11/14
Dec 15 (ZLZ15)43.0343.0342.73s  -0.3704/17/14
Oats (E)
ContractHighLowLastChangeTime
May 14 (ZOK14)414-4401-6404-0s  -1-004/17/14
Jul 14 (ZON14)362-0353-0355-6s  -2-004/17/14
Sep 14 (ZOU14)343-0342-4338-6s  -1-404/17/14
Dec 14 (ZOZ14)334-0328-0330-0s  -0-604/17/14
Mar 15 (ZOH15)335-4335-4329-4s  -1-404/17/14
May 15 (ZOK15)319-4319-4331-0s  -1-402/26/14
Jul 15 (ZON15)320-0320-0331-0s  -1-403/11/14
MGEX Spring Wheat
ContractHighLowLastChangeTime
May 14 (MWK14)744-0725-0732-6s  +6-204/17/14
Jul 14 (MWN14)752-6732-6739-6s  +4-604/17/14
Sep 14 (MWU14)759-0739-6746-0s  +5-204/17/14
Dec 14 (MWZ14)769-6751-2756-6s  +4-604/17/14
Mar 15 (MWH15)777-4760-0765-2s  +4-604/17/14
May 15 (MWK15)776-2769-0769-0s  +3-004/17/14
Jul 15 (MWN15)775-0775-0774-4s  +2-404/15/14
Sep 15 (MWU15)749-0747-0747-0s  -1-204/17/14
Dec 15 (MWZ15)750-0750-0750-0s  +1-604/17/14
Feeder Cattle (E)
ContractHighLowLastChangeTime
May 14 (GFK14)179.750178.000178.050s  -1.85004/17/14
Aug 14 (GFQ14)182.800181.100181.400s  -1.57504/17/14
Sep 14 (GFU14)182.250180.775181.275s  -1.10004/17/14
Oct 14 (GFV14)181.775180.500181.025s  -1.07504/17/14
Nov 14 (GFX14)181.275180.275180.675s  -0.92504/17/14
Jan 15 (GFF15)177.950177.125177.750s  -0.25004/17/14
Mar 15 (GFH15)175.950175.700176.075s  -0.02504/17/14
 
Rough Rice (E)
ContractHighLowLastChangeTime
May 14 (ZRK14)1552.01531.51536.0s  -2.504/17/14
Jul 14 (ZRN14)1557.51542.51545.5s  -3.504/17/14
Sep 14 (ZRU14)1438.01430.01433.0s  -3.004/17/14
Nov 14 (ZRX14)1445.51440.01437.5s  -1.004/17/14
Jan 15 (ZRF15)1362.51362.51457.0s  -1.001/09/14
Live Cattle (E)
ContractHighLowLastChangeTime
Apr 14 (LEJ14)145.750143.800144.200s  -1.55004/17/14
Jun 14 (LEM14)135.750134.100134.375s  -1.25004/17/14
Aug 14 (LEQ14)133.650132.300132.825s  -0.72504/17/14
Oct 14 (LEV14)138.150137.000137.375s  -0.47504/17/14
Dec 14 (LEZ14)140.250139.150139.675s  -0.30004/17/14
Feb 15 (LEG15)141.050139.975140.450s  -0.35004/17/14
Apr 15 (LEJ15)140.875139.975140.450s  -0.50004/17/14
Jun 15 (LEM15)134.750133.650133.800s  -0.80004/17/14
Aug 15 (LEQ15)133.000132.875132.600s  -0.70004/17/14
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)1303.01292.51293.4s  -9.704/17/14
Jun 14 (GCM14)1304.41292.81293.9s  -9.604/17/14
Aug 14 (GCQ14)1304.21293.51294.0s  -9.704/17/14
Oct 14 (GCV14)1300.01294.51294.3s  -9.704/17/14
Dec 14 (GCZ14)1304.51293.91294.7s  -9.704/17/14
Feb 15 (GCG15)1301.51301.21295.2s  -9.704/17/14
Apr 15 (GCJ15)1326.51326.51295.7s  -9.804/14/14
Jun 15 (GCM15)1300.01300.01296.3s  -9.704/17/14
Aug 15 (GCQ15)1305.01305.01297.2s  -9.704/16/14
Oct 15 (GCV15)1326.11325.11298.2s  -9.804/11/14
Dec 15 (GCZ15)1308.11307.71299.6s  -9.704/17/14
Jun 16 (GCM16)1330.11329.41305.9s  -9.604/11/14
Dec 16 (GCZ16)1343.11342.71316.7s  -9.404/10/14
Jun 17 (GCM17)1328.41328.31330.2s  -9.104/03/14
Dec 17 (GCZ17)1350.61350.51347.6s  -8.804/02/14
Class III Milk (E)
ContractHighLowLastChangeTime
Apr 14 (DCJ14)24.2424.1824.21s  +0.0904/17/14
May 14 (DCK14)22.2521.8922.14s  +0.1404/17/14
Jun 14 (DCM14)20.5320.2620.37s  -0.0104/17/14
Jul 14 (DCN14)19.5019.3719.48s  +0.0804/17/14
Aug 14 (DCQ14)19.3219.2519.28s  +0.0704/17/14
Sep 14 (DCU14)19.2319.1919.21s  +0.0504/17/14
Oct 14 (DCV14)18.9618.9218.92s  +0.0004/17/14
Nov 14 (DCX14)18.5918.5518.55s  +0.0104/17/14
Dec 14 (DCZ14)18.3618.2918.30s  +0.0404/17/14
Jan 15 (DCF15)18.1017.9517.97s  -0.0704/17/14
Feb 15 (DCG15)18.0117.9517.96s  -0.0204/17/14
Mar 15 (DCH15)17.9517.9017.94s  +0.0204/17/14
Apr 15 (DCJ15)17.7317.7217.72s  +0.0004/17/14
May 15 (DCK15)17.6017.6017.60s  +0.0404/17/14
Jun 15 (DCM15)17.6017.6017.60s  +0.0004/17/14
Jul 15 (DCN15)17.6117.6117.61s  +0.0004/17/14
Aug 15 (DCQ15)17.6317.6317.63s  +0.0004/17/14
Sep 15 (DCU15)17.6017.6017.60s  +0.0404/17/14
Oct 15 (DCV15)17.5317.5317.53s  +0.0104/17/14
Nov 15 (DCX15)17.5117.5117.51s  +0.0204/17/14
Dec 15 (DCZ15)17.5017.5017.50s  +0.0004/17/14
10-Year T-Note (E)
ContractHighLowLastChangeTime
Jun 14 (ZNM14)124-17/32-5123-20/32-0123-24/32-0s  -0-20/32-004/17/14
Sep 14 (ZNU14)123-12/32-0122-25/32-0122-26/32-5s  -0-20/32-504/17/14
30-Year T-Bond (E)
ContractHighLowLastChangeTime
Jun 14 (ZBM14)135-04/32-0133-19/32-0133-29/32-0s  -0-31/32-004/17/14
Sep 14 (ZBU14)134-10/32-0133-01/32-0133-04/32-0s  -0-31/32-004/17/14
 
Silver
ContractHighLowLastChangeTime
May 14 (SIK14)19.72019.49019.596s  -0.03804/17/14
Jul 14 (SIN14)19.74519.53019.629s  -0.03604/17/14
Sep 14 (SIU14)19.75519.62519.659s  -0.03604/17/14
Dec 14 (SIZ14)19.80019.63519.699s  -0.03504/17/14
Mar 15 (SIH15)19.75019.75019.732s  -0.03504/16/14
May 15 (SIK15)20.08520.07519.755s  -0.03404/09/14
Jul 15 (SIN15)19.80019.80019.780s  -0.03404/15/14
Sep 15 (SIU15)20.35020.35019.802s  -0.03304/04/14
Dec 15 (SIZ15)19.83019.82019.840s  -0.03204/17/14
Jul 16 (SIN16)19.68019.68019.951s  -0.02612/19/13
Dec 16 (SIZ16)20.88020.88020.057s  -0.02501/20/14
Dec 17 (SIZ17)20.35020.34520.441s  -0.01604/15/14
DJIA (E)
ContractHighLowLastChangeTime
Jun 14 (ZDM14)16351.0016284.0016343.00s  +12.0004/17/14
S&P 500 Index
ContractHighLowLastChangeTime
Jun 14 (SPM14)1863.501847.301857.90s  +5.1004/17/14
Sep 14 (SPU14)1854.401844.401850.50s  +5.1004/15/14
Dec 14 (SPZ14)1848.001836.801843.00s  +5.2004/17/14
Mar 15 (SPH15)1839.601829.601835.80s  +5.2004/08/14
Jun 15 (SPM15)1833.301823.301829.50s  +5.2004/08/14
Sep 15 (SPU15)1825.201815.201821.40s  +5.2004/08/14
Dec 15 (SPZ15)1819.101809.101815.30s  +5.2004/08/14
Mar 16 (SPH16)1813.901803.901810.10s  +5.2004/08/14
U.S. Dollar Index
ContractHighLowLastChangeTime
Jun 14 (DXM14)79.95079.65079.903s  +0.02004/17/14
Sep 14 (DXU14)80.06579.82580.046s  +0.02304/17/14
Dec 14 (DXZ14)80.12080.12080.186s  +0.02304/16/14
Mar 15 (DXH15)80.35080.12080.331s  +0.02304/09/14
Crude Oil
ContractHighLowLastChangeTime
May 14 (CLK14)104.78103.54104.30s  +0.5404/17/14
Jun 14 (CLM14)103.92102.75103.37s  +0.3404/17/14
Jul 14 (CLN14)102.99101.88102.40s  +0.2004/17/14
Aug 14 (CLQ14)101.98100.96101.38s  +0.1304/17/14
Sep 14 (CLU14)100.8899.87100.31s  +0.0904/17/14
Oct 14 (CLV14)99.8098.9899.25s  +0.0704/17/14
Nov 14 (CLX14)98.8097.8798.24s  +0.0504/17/14
Dec 14 (CLZ14)97.8396.9597.30s  +0.0404/17/14
Jan 15 (CLF15)96.7596.2896.31s  +0.0104/17/14
Feb 15 (CLG15)95.7595.3595.36s  -0.0104/17/14
Mar 15 (CLH15)94.9594.5394.51s  -0.0204/17/14
Apr 15 (CLJ15)93.8093.6093.74s  -0.0304/17/14
May 15 (CLK15)93.2893.2893.09s  -0.0404/17/14
Jun 15 (CLM15)92.8992.3692.49s  -0.0404/17/14
Jul 15 (CLN15)91.9391.9391.79s  -0.0404/17/14
Aug 15 (CLQ15)91.0591.0591.13s  -0.0304/15/14
Sep 15 (CLU15)90.5090.2790.57s  -0.0304/15/14
Oct 15 (CLV15)89.9589.8090.04s  -0.0304/15/14
Nov 15 (CLX15)89.4589.4589.61s  -0.0304/15/14
Dec 15 (CLZ15)89.5588.8589.22s  -0.0204/17/14
Jan 16 (CLF16)88.1588.1588.67s  -0.0204/11/14
Feb 16 (CLG16)85.7585.7088.15s  -0.0202/26/14
Mar 16 (CLH16)87.5187.5187.64s  -0.0204/15/14
Gasoline RBOB
ContractHighLowLastChangeTime
May 14 (RBOK14)3.06603.02813.0547s  +0.014204/17/14
Jun 14 (RBOM14)3.03462.99823.0228s  +0.011904/17/14
Jul 14 (RBON14)2.99572.96302.9846s  +0.010304/17/14
Aug 14 (RBOQ14)2.95272.92552.9423s  +0.008304/17/14
Sep 14 (RBOU14)2.90422.88222.8945s  +0.006204/17/14
Oct 14 (RBOV14)2.73632.71922.7265s  +0.003904/17/14
Nov 14 (RBOX14)2.69012.67252.6811s  +0.002804/17/14
Dec 14 (RBOZ14)2.65962.63482.6513s  +0.002004/17/14
Jan 15 (RBOF15)2.64252.62902.6347s  +0.001204/17/14
Feb 15 (RBOG15)2.63302.63052.6302s  +0.000804/16/14
Mar 15 (RBOH15)2.63952.63502.6345s  +0.000104/16/14
Apr 15 (RBOJ15)2.79802.79802.7982s  +0.000104/16/14
May 15 (RBOK15)2.79602.79602.7882s  -0.004404/16/14
Jun 15 (RBOM15)2.77252.77252.7604s  -0.011604/16/14
Jul 15 (RBON15)2.62122.62122.7313s  -0.014201/03/14
Aug 15 (RBOQ15)2.59822.59822.7030s  -0.014501/09/14
Sep 15 (RBOU15)2.57122.57122.6726s  -0.012401/09/14
Oct 15 (RBOV15)2.48012.48012.5331s  -0.010903/14/14
Nov 15 (RBOX15)2.47002.47002.4981s  -0.008904/01/14
Dec 15 (RBOZ15)2.46652.46292.4751s  -0.006904/11/14
Ethanol
ContractHighLowLastChangeTime
May 14 (ZEK14)2.2002.1482.192s  +0.02004/17/14
Jun 14 (ZEM14)2.1172.0752.114s  +0.03504/17/14
Jul 14 (ZEN14)2.0752.0482.073s  +0.03204/17/14
Aug 14 (ZEQ14)2.0352.0042.029s  +0.03204/17/14
Sep 14 (ZEU14)2.0041.9622.002s  +0.03504/17/14
Oct 14 (ZEV14)1.9741.9301.971s  +0.01604/17/14
Nov 14 (ZEX14)1.9351.8931.934s  +0.01004/17/14
 
Heating Oil
ContractHighLowLastChangeTime
May 14 (HOK14)3.02162.99503.0082s  -0.002404/17/14
Jun 14 (HOM14)3.01362.98613.0012s  -0.000604/17/14
Jul 14 (HON14)3.00592.97922.9950s  +0.001004/17/14
Aug 14 (HOQ14)2.99862.98072.9901s  +0.002104/17/14
Sep 14 (HOU14)2.99682.97662.9863s  +0.002304/17/14
Oct 14 (HOV14)2.99252.97892.9823s  +0.002104/17/14
Nov 14 (HOX14)2.98952.97492.9790s  +0.002304/17/14
Dec 14 (HOZ14)2.98602.95852.9753s  +0.002504/17/14
Jan 15 (HOF15)2.98042.96542.9705s  +0.002304/17/14
Feb 15 (HOG15)2.96732.95602.9583s  +0.002304/17/14
Mar 15 (HOH15)2.93752.93692.9397s  +0.001604/17/14
Apr 15 (HOJ15)2.92462.91872.9180s  +0.000704/17/14
May 15 (HOK15)2.90562.89892.9005s  +0.000104/17/14
Jun 15 (HOM15)2.89142.88452.8846s  -0.000604/16/14
Jul 15 (HON15)2.87652.87652.8741s  -0.000904/17/14
Aug 15 (HOQ15)2.82102.82102.8656s  -0.000904/08/14
Sep 15 (HOU15)2.83852.83652.8611s  -0.000704/11/14
Oct 15 (HOV15)2.83712.83712.8573s  -0.000604/09/14
Nov 15 (HOX15)2.79902.79902.8509s  -0.000504/03/14
Dec 15 (HOZ15)2.85122.85122.8440s  -0.000404/17/14
Jan 16 (HOF16)2.79662.79662.8385s  +0.000103/20/14
Feb 16 (HOG16)2.78912.78912.8292s  +0.000103/20/14
Natural Gas
ContractHighLowLastChangeTime
May 14 (NGK14)4.7464.4844.741s  +0.21104/17/14
Jun 14 (NGM14)4.7594.5004.754s  +0.20504/17/14
Jul 14 (NGN14)4.7844.5414.780s  +0.19104/17/14
Aug 14 (NGQ14)4.7764.5424.771s  +0.18204/17/14
Sep 14 (NGU14)4.7534.5254.747s  +0.17904/17/14
Oct 14 (NGV14)4.7614.5364.754s  +0.17404/17/14
Nov 14 (NGX14)4.7924.5784.791s  +0.16804/17/14
Dec 14 (NGZ14)4.9054.6834.896s  +0.16404/17/14
Jan 15 (NGF15)4.9774.7604.968s  +0.16104/17/14
Feb 15 (NGG15)4.9354.7374.925s  +0.15504/17/14
Mar 15 (NGH15)4.8174.6204.808s  +0.14704/17/14
Apr 15 (NGJ15)4.2484.1534.245s  +0.06704/17/14
May 15 (NGK15)4.1964.1194.197s  +0.05904/17/14
Jun 15 (NGM15)4.2094.1374.209s  +0.05704/17/14
Jul 15 (NGN15)4.2294.1554.230s  +0.05604/17/14
Aug 15 (NGQ15)4.2204.1524.224s  +0.05704/17/14
Sep 15 (NGU15)4.2004.1394.203s  +0.05704/17/14
Oct 15 (NGV15)4.2244.1464.223s  +0.05604/17/14
Nov 15 (NGX15)4.2664.2204.264s  +0.05204/17/14
Dec 15 (NGZ15)4.4004.3304.398s  +0.04804/17/14
Jan 16 (NGF16)4.5304.4604.524s  +0.04504/17/14
Feb 16 (NGG16)4.5104.4404.494s  +0.04104/17/14
Mar 16 (NGH16)4.4404.4204.431s  +0.03804/17/14
Apr 16 (NGJ16)4.1204.0854.106s  +0.01804/17/14
Data provided by iNet Solutions Group, Inc.
All prices delayed 10 minutes.
CME Group