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 | |||||||||
| Mar '20 | 493^6 | -0^4 | 495^6 | 487^6 | 495^2 | 494^2 | 9:08:49 am | Option | Chart |
| May '20 | 501^2 | -0^2 | 503^0 | 494^6 | 503^0 | 501^4 | 9:07:30 am | Option | Chart |
| Jul '20 | 508^4 | -0^6 | 510^6 | 502^4 | 510^0 | 509^2 | 9:07:30 am | Option | Chart |
| Sep '20 | 516^6 | -0^6 | 519^0 | 511^2 | 518^6 | 517^4 | 9:06:03 am | Option | Chart |
| Dec '20 | 527^2 | -1^2 | 530^0 | 522^4 | 530^0 | 528^4 | 9:06:03 am | Option | Chart |
| Corn - CBOT | |||||||||
| Mar '20 | 385^6 | -3^4 | 389^2 | 384^2 | 389^0 | 389^2 | 9:09:16 am | Option | Chart |
| May '20 | 392^2 | -3^0 | 395^2 | 390^6 | 395^0 | 395^2 | 9:09:27 am | Option | Chart |
| Jul '20 | 398^0 | -3^0 | 400^6 | 396^4 | 400^4 | 401^0 | 9:07:54 am | Option | Chart |
| Sep '20 | 397^6 | -2^4 | 399^6 | 396^4 | 399^4 | 400^2 | 9:09:03 am | Option | Chart |
| Dec '20 | 400^2 | -2^4 | 402^2 | 399^2 | 401^6 | 402^6 | 9:09:22 am | Option | Chart |
| Mar '21 | 410^0 | -2^4 | 411^4 | 409^0 | 411^2 | 412^4 | 9:09:16 am | Option | Chart |
| May '21 | 414^2 | -2^2 | 414^6 | 413^4 | 414^6 | 416^4 | 9:06:00 am | Option | Chart |
| Soybeans - CBOT | |||||||||
| Mar '20 | 919^0 | -10^6 | 931^4 | 917^2 | 930^0 | 929^6 | 9:09:35 am | Option | Chart |
| May '20 | 932^6 | -10^2 | 944^4 | 930^4 | 943^0 | 943^0 | 9:09:13 am | Option | Chart |
| Jul '20 | 945^6 | -9^6 | 957^2 | 943^6 | 955^6 | 955^4 | 9:09:13 am | Option | Chart |
| Aug '20 | 949^4 | -9^6 | 959^4 | 948^0 | 958^2 | 959^2 | 9:06:36 am | Option | Chart |
| Sep '20 | 949^0 | -9^0 | 958^6 | 947^4 | 958^6 | 958^0 | 8:55:34 am | Option | Chart |
| Wheat - CBOT | |||||||||
| Mar '20 | 574^4 | +4^0 | 575^6 | 566^6 | 572^4 | 570^4 | 9:09:27 am | Option | Chart |
| May '20 | 575^0 | +3^6 | 576^2 | 568^0 | 573^2 | 571^2 | 9:08:49 am | Option | Chart |
| Jul '20 | 574^4 | +4^0 | 575^2 | 567^6 | 572^6 | 570^4 | 9:09:29 am | Option | Chart |
| Sep '20 | 579^4 | +3^6 | 580^2 | 573^0 | 578^0 | 575^6 | 9:08:49 am | Option | Chart |
| Dec '20 | 587^4 | +3^6 | 588^2 | 581^0 | 585^0 | 583^6 | 9:08:49 am | Option | Chart |
| Oats - CBOT | |||||||||
| Mar '20 | 312^0 | +0^2 | 313^2 | 309^2 | 311^2 | 311^6 | 9:05:04 am | Option | Chart |
| May '20 | 306^4 | -0^2 | 307^4 | 304^6 | 307^4 | 306^6 | 9:03:32 am | Option | Chart |
| Jul '20 | 297^6 P | 0^0 | 297^6 | 297^6 | 297^6 | 297^6 | 8:07:22 am | Option | Chart |
| Sep '20 | 269^4 P | -12^4 | 0^0 | 0^0 | 0^0 | 269^4 | 6:00:00 pm | Option | Chart |
| Feeder Cattle - CME | |||||||||
| Jan '20 | 144.800 | -0.550 | 145.150 | 144.625 | 145.150 | 145.350 | 9:06:16 am | Option | Chart |
| Mar '20 | 144.700 | -0.300 | 144.875 | 144.175 | 144.750 | 145.000 | 9:08:42 am | Option | Chart |
| Apr '20 | 147.625 | -0.250 | 147.675 | 147.175 | 147.650 | 147.875 | 9:08:40 am | Option | Chart |
| May '20 | 149.350 | -0.100 | 149.350 | 148.825 | 149.150 | 149.450 | 9:08:40 am | Option | Chart |
| Live Cattle - CME | |||||||||
| Feb '20 | 126.275 | -0.075 | 126.300 | 125.850 | 126.025 | 126.350 | 9:09:00 am | Option | Chart |
| Apr '20 | 127.275 | +0.025 | 127.300 | 126.725 | 126.900 | 127.250 | 9:09:12 am | Option | Chart |
| Jun '20 | 119.350 | +0.150 | 119.375 | 118.800 | 118.950 | 119.200 | 9:09:16 am | Option | Chart |
| Aug '20 | 116.675 | -0.100 | 116.700 | 116.225 | 116.525 | 116.775 | 9:09:16 am | Option | Chart |
| SP 500 Index - CME | |||||||||
| Mar '20 | 3321.75 | -3.25 | 3328.50 | 3307.25 | 3325.00 | 3325.00 | 9:09:18 am | Option | Chart |
| Jun '20 | 3323.25 | -2.25 | 3328.50 | 3308.00 | 3325.25 | 3325.50 | 9:03:50 am | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
