Futures Quotes

All futures quotes are provided on a 10 minute delayed basis. Please call for current quotes.

MonthLastChangeHighLowOpenCloseTimeOptionChart
Hard Red Winter Wheat - KCBT
Jul '20470^4  P0^0473^0462^6464^0470^41:19:59 pmOptionChart
Sep '20477^0  P0^0479^2469^2469^4477^01:19:39 pmOptionChart
Dec '20488^0  P0^0490^2480^4481^6488^01:19:38 pmOptionChart
Mar '21498^4  P0^0500^4491^0491^4498^41:16:32 pmOptionChart
May '21505^0  S0^0507^4498^4498^4505^010:06:14 pmOptionChart
Corn - CBOT
Jul '20325^6  P0^0329^4323^2327^4325^61:19:59 pmOptionChart
Sep '20330^0  P0^0333^6328^0331^6330^01:19:58 pmOptionChart
Dec '20338^6  P0^0342^4336^6340^2338^61:19:55 pmOptionChart
Mar '21350^2  P0^0353^6348^6351^4350^21:19:57 pmOptionChart
May '21357^2  P0^0360^4355^6358^4357^21:19:55 pmOptionChart
Jul '21362^4  P0^0365^2360^6362^4362^41:19:47 pmOptionChart
Sep '21362^0  P0^0364^0360^2363^2362^01:19:07 pmOptionChart
Soybeans - CBOT
Jul '20840^6  P0^0846^0837^0846^0840^61:19:59 pmOptionChart
Aug '20843^4  P0^0848^0840^0848^0843^41:19:48 pmOptionChart
Sep '20845^4  P0^0849^2842^0848^6845^41:19:38 pmOptionChart
Nov '20851^6  P0^0855^2848^0854^6851^61:19:59 pmOptionChart
Jan '21855^4  P0^0859^0852^0858^6855^41:19:10 pmOptionChart
Wheat - CBOT
Jul '20520^6  P0^0522^2511^6513^4520^61:19:58 pmOptionChart
Sep '20523^4  P0^0525^0515^0517^0523^41:19:51 pmOptionChart
Dec '20532^2  P0^0533^4524^0525^4532^21:19:59 pmOptionChart
Mar '21540^2  P0^0541^6532^4533^6540^21:19:57 pmOptionChart
May '21542^6  P0^0545^0536^2537^4542^61:18:31 pmOptionChart
Oats - CBOT
Jul '20324^2  P0^0329^4323^2329^0324^21:19:45 pmOptionChart
Sep '20286^0  P0^0288^0284^6288^0286^01:14:58 pmOptionChart
Dec '20274^6  P0^0277^2274^6277^2274^61:18:23 pmOptionChart
Mar '21269^4  P-11^60^00^00^0269^46:00:00 pmOptionChart
Feeder Cattle - CME
Aug '20135.350  P0.000135.750132.600135.475135.3501:04:45 pmOptionChart
Sep '20135.750  P0.000136.200133.600136.200135.7501:03:54 pmOptionChart
Oct '20136.025  P0.000136.775134.200136.775136.0251:04:57 pmOptionChart
Nov '20136.050  P0.000137.075134.300136.950136.0501:03:59 pmOptionChart
Live Cattle - CME
Jun '2099.725  P0.000101.40098.825101.40099.7251:04:57 pmOptionChart
Aug '2099.600  P0.000101.05098.175101.02599.6001:04:59 pmOptionChart
Oct '20101.425  P0.000102.775100.075102.700101.4251:04:59 pmOptionChart
Dec '20104.700  P0.000106.000103.650106.000104.7001:04:59 pmOptionChart
SP 500 Index - CME
Jun '203057.25+19.253058.252992.003036.003042.003:59:59 pmOptionChart
Sep '203046.75+18.753047.502982.253026.253031.753:58:43 pmOptionChart