All futures quotes are provided on a 10 minute delayed basis. Please call for current quotes.
| Month | Last | Change | High | Low | Open | Close | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|
| Hard Red Winter Wheat - KCBT | |||||||||
| Dec '20 | 481^6 | -2^4 | 487^4 | 477^2 | 484^4 | 484^2 | 9:53:57 am | Option | Chart |
| Mar '21 | 492^4 | -2^4 | 498^0 | 488^2 | 495^0 | 495^0 | 9:53:57 am | Option | Chart |
| May '21 | 499^2 | -3^0 | 505^0 | 495^4 | 502^6 | 502^2 | 9:53:27 am | Option | Chart |
| Jul '21 | 505^6 | -2^6 | 511^2 | 502^0 | 508^6 | 508^4 | 9:52:13 am | Option | Chart |
| Sep '21 | 513^0 | -3^0 | 518^0 | 509^6 | 514^2 | 516^0 | 9:48:51 am | Option | Chart |
| Corn - CBOT | |||||||||
| Dec '20 | 363^4 | -5^0 | 368^2 | 363^0 | 368^0 | 368^4 | 9:54:47 am | Option | Chart |
| Mar '21 | 372^2 | -5^2 | 377^0 | 371^6 | 377^0 | 377^4 | 9:54:28 am | Option | Chart |
| May '21 | 377^6 | -5^2 | 382^4 | 377^4 | 382^4 | 383^0 | 9:54:58 am | Option | Chart |
| Jul '21 | 381^4 | -5^0 | 385^4 | 381^2 | 385^4 | 386^4 | 9:55:00 am | Option | Chart |
| Sep '21 | 378^2 | -4^0 | 381^0 | 378^0 | 381^0 | 382^2 | 9:52:10 am | Option | Chart |
| Dec '21 | 383^6 | -3^4 | 386^6 | 383^2 | 386^6 | 387^2 | 9:53:45 am | Option | Chart |
| Mar '22 | 391^6 | -3^2 | 393^6 | 391^4 | 393^2 | 395^0 | 9:51:36 am | Option | Chart |
| Soybeans - CBOT | |||||||||
| Nov '20 | 999^0 | -15^4 | 1014^6 | 997^2 | 1012^4 | 1014^4 | 9:55:00 am | Option | Chart |
| Jan '21 | 1002^6 | -16^0 | 1019^2 | 1001^4 | 1017^0 | 1018^6 | 9:54:53 am | Option | Chart |
| Mar '21 | 998^0 | -15^4 | 1014^0 | 996^0 | 1012^0 | 1013^4 | 9:54:01 am | Option | Chart |
| May '21 | 995^2 | -15^0 | 1010^6 | 994^0 | 1009^4 | 1010^2 | 9:51:45 am | Option | Chart |
| Jul '21 | 997^4 | -15^0 | 1012^2 | 996^6 | 1011^0 | 1012^4 | 9:53:44 am | Option | Chart |
| Wheat - CBOT | |||||||||
| Dec '20 | 549^0 | 0^0 | 554^2 | 541^0 | 548^0 | 549^0 | 9:54:53 am | Option | Chart |
| Mar '21 | 556^4 | -0^4 | 561^2 | 549^0 | 556^2 | 557^0 | 9:53:53 am | Option | Chart |
| May '21 | 561^4 | -0^6 | 565^6 | 554^2 | 562^0 | 562^2 | 9:54:36 am | Option | Chart |
| Jul '21 | 560^0 | -0^6 | 564^2 | 553^0 | 559^6 | 560^6 | 9:54:00 am | Option | Chart |
| Sep '21 | 565^0 | -0^6 | 569^0 | 558^6 | 563^4 | 565^6 | 9:48:51 am | Option | Chart |
| Oats - CBOT | |||||||||
| Dec '20 | 285^0 | -2^6 | 287^6 | 283^4 | 286^4 | 287^6 | 9:52:21 am | Option | Chart |
| Mar '21 | 285^6 | -2^6 | 286^6 | 285^0 | 286^6 | 288^4 | 9:37:13 am | Option | Chart |
| May '21 | 283^0 | -2^0 | 284^0 | 283^0 | 284^0 | 285^0 | 9:37:13 am | Option | Chart |
| Jul '21 | 269^4 P | -14^0 | 0^0 | 0^0 | 0^0 | 269^4 | 6:00:00 pm | Option | Chart |
| Feeder Cattle - CME | |||||||||
| Sep '20 | 142.425 | +0.425 | 142.425 | 142.200 | 142.200 | 142.000 | 9:47:06 am | Option | Chart |
| Oct '20 | 141.775 | +0.250 | 142.175 | 141.225 | 141.450 | 141.525 | 9:53:54 am | Option | Chart |
| Nov '20 | 141.900 | +0.250 | 142.325 | 141.350 | 141.650 | 141.650 | 9:54:13 am | Option | Chart |
| Jan '21 | 140.250 | +0.300 | 140.625 | 139.800 | 139.975 | 139.950 | 9:53:39 am | Option | Chart |
| Live Cattle - CME | |||||||||
| Oct '20 | 107.350 | +0.200 | 107.700 | 106.975 | 107.050 | 107.150 | 9:54:31 am | Option | Chart |
| Dec '20 | 111.400 | +0.200 | 111.850 | 110.975 | 111.275 | 111.200 | 9:54:35 am | Option | Chart |
| Feb '21 | 114.875 | +0.075 | 115.375 | 114.625 | 114.825 | 114.800 | 9:54:35 am | Option | Chart |
| Apr '21 | 116.825 | -0.025 | 117.300 | 116.650 | 116.850 | 116.850 | 9:54:35 am | Option | Chart |
| SP 500 Index - CME | |||||||||
| Dec '20 | 3229.75 | -1.50 | 3246.50 | 3198.00 | 3228.00 | 3231.25 | 9:54:51 am | Option | Chart |
| Mar '21 | 3222.50 | -0.50 | 3238.00 | 3190.25 | 3223.25 | 3223.00 | 9:53:53 am | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
