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 | |||||||||
| Jul '20 | 452^0 P | 0^0 | 453^4 | 447^2 | 447^2 | 452^0 | 10:54:51 am | Option | Chart |
| Sep '20 | 458^2 | +1^4 | 461^6 | 454^6 | 456^0 | 456^6 | 6:42:07 am | Option | Chart |
| Dec '20 | 468^4 | +1^0 | 472^0 | 466^0 | 467^4 | 467^4 | 6:38:23 am | Option | Chart |
| Mar '21 | 479^4 | +0^4 | 483^2 | 477^4 | 478^6 | 479^0 | 6:34:39 am | Option | Chart |
| May '21 | 487^6 | +1^6 | 489^0 | 484^2 | 485^2 | 486^0 | 6:02:35 am | Option | Chart |
| Corn - CBOT | |||||||||
| Jul '20 | 352^4 | +4^2 | 352^4 | 348^2 | 349^0 | 348^2 | 3:32:46 am | Option | Chart |
| Sep '20 | 351^2 | +5^0 | 352^0 | 345^6 | 346^0 | 346^2 | 6:42:16 am | Option | Chart |
| Dec '20 | 358^4 | +4^2 | 359^6 | 353^2 | 354^0 | 354^2 | 6:42:12 am | Option | Chart |
| Mar '21 | 368^2 | +3^6 | 369^4 | 363^4 | 364^0 | 364^4 | 6:41:37 am | Option | Chart |
| May '21 | 373^2 | +2^6 | 374^6 | 369^4 | 370^0 | 370^4 | 6:40:02 am | Option | Chart |
| Jul '21 | 377^2 | +2^2 | 378^2 | 373^6 | 374^6 | 375^0 | 6:40:23 am | Option | Chart |
| Sep '21 | 371^6 | +1^0 | 372^0 | 370^0 | 370^4 | 370^6 | 6:34:59 am | Option | Chart |
| Soybeans - CBOT | |||||||||
| Jul '20 | 902^4 | +7^6 | 903^0 | 902^4 | 903^0 | 894^6 | 5:03:08 am | Option | Chart |
| Aug '20 | 898^4 | +6^0 | 899^6 | 893^0 | 894^0 | 892^4 | 6:41:35 am | Option | Chart |
| Sep '20 | 896^6 | +6^0 | 897^6 | 890^4 | 892^2 | 890^6 | 6:37:00 am | Option | Chart |
| Nov '20 | 903^0 | +5^6 | 904^4 | 896^4 | 898^6 | 897^2 | 6:42:26 am | Option | Chart |
| Jan '21 | 908^4 | +5^6 | 909^4 | 902^2 | 903^6 | 902^6 | 6:36:50 am | Option | Chart |
| Wheat - CBOT | |||||||||
| Jul '20 | 520^6 | +3^2 | 537^6 | 520^6 | 530^0 | 517^4 | 6:09:14 am | Option | Chart |
| Sep '20 | 518^0 | +1^4 | 525^6 | 515^6 | 516^4 | 516^4 | 6:42:02 am | Option | Chart |
| Dec '20 | 522^2 | +0^4 | 527^4 | 521^2 | 522^2 | 521^6 | 6:42:22 am | Option | Chart |
| Mar '21 | 527^2 | -0^4 | 531^6 | 526^6 | 527^0 | 527^6 | 6:38:45 am | Option | Chart |
| May '21 | 531^2 | -0^4 | 534^6 | 531^0 | 532^4 | 531^6 | 6:35:15 am | Option | Chart |
| Oats - CBOT | |||||||||
| Jul '20 | 345^0 | +1^4 | 345^0 | 345^0 | 345^0 | 343^4 | 7:00:00 pm | Option | Chart |
| Sep '20 | 288^0 | -0^6 | 288^0 | 288^0 | 288^0 | 288^6 | 5:40:23 am | Option | Chart |
| Dec '20 | 282^6 | 0^0 | 283^0 | 281^6 | 283^0 | 282^6 | 6:36:49 am | Option | Chart |
| Mar '21 | 269^4 P | -13^6 | 0^0 | 0^0 | 0^0 | 269^4 | 6:00:00 pm | Option | Chart |
| Feeder Cattle - CME | |||||||||
| Aug '20 | 134.050 P | 0.000 | 135.225 | 133.100 | 135.000 | 134.050 | 1:04:59 pm | Option | Chart |
| Sep '20 | 135.675 P | 0.000 | 136.600 | 134.775 | 136.350 | 135.675 | 1:04:53 pm | Option | Chart |
| Oct '20 | 136.775 P | 0.000 | 137.475 | 135.750 | 137.250 | 136.775 | 1:04:59 pm | Option | Chart |
| Nov '20 | 137.450 P | 0.000 | 138.200 | 136.375 | 137.850 | 137.450 | 1:04:59 pm | Option | Chart |
| Live Cattle - CME | |||||||||
| Aug '20 | 99.150 P | 0.000 | 100.125 | 98.925 | 100.000 | 99.150 | 1:04:59 pm | Option | Chart |
| Oct '20 | 103.500 P | 0.000 | 104.175 | 102.850 | 104.000 | 103.500 | 1:04:59 pm | Option | Chart |
| Dec '20 | 106.675 P | 0.000 | 107.125 | 106.000 | 106.950 | 106.675 | 1:04:52 pm | Option | Chart |
| Feb '21 | 110.275 P | 0.000 | 110.725 | 109.625 | 110.500 | 110.275 | 1:04:53 pm | Option | Chart |
| SP 500 Index - CME | |||||||||
| Sep '20 | 3165.50 | +2.00 | 3170.00 | 3152.25 | 3166.25 | 3163.50 | 6:41:51 am | Option | Chart |
| Dec '20 | 3155.00 | +2.25 | 3158.75 | 3143.00 | 3158.50 | 3152.75 | 6:28:37 am | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
