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 | |||||||||
| Sep '20 | 415^0 | -0^4 | 417^2 | 414^4 | 415^0 | 415^4 | 3:51:56 am | Option | Chart |
| Dec '20 | 426^6 | -0^4 | 428^4 | 426^2 | 426^6 | 427^2 | 3:51:56 am | Option | Chart |
| Mar '21 | 438^2 | 0^0 | 440^0 | 437^6 | 437^6 | 438^2 | 3:26:01 am | Option | Chart |
| May '21 | 447^0 | +0^2 | 448^0 | 446^4 | 447^0 | 446^6 | 2:01:02 am | Option | Chart |
| Jul '21 | 456^2 | +1^2 | 456^4 | 455^4 | 456^2 | 455^0 | 3:18:53 am | Option | Chart |
| Corn - CBOT | |||||||||
| Sep '20 | 309^2 | +1^4 | 309^6 | 307^4 | 307^4 | 307^6 | 3:51:49 am | Option | Chart |
| Dec '20 | 321^4 | +0^6 | 322^4 | 320^4 | 320^4 | 320^6 | 3:51:42 am | Option | Chart |
| Mar '21 | 333^2 | +0^4 | 334^2 | 332^2 | 332^2 | 332^6 | 3:44:30 am | Option | Chart |
| May '21 | 341^4 | +0^2 | 342^4 | 340^6 | 340^6 | 341^2 | 3:43:50 am | Option | Chart |
| Jul '21 | 348^0 | +0^2 | 349^0 | 347^2 | 347^2 | 347^6 | 3:43:50 am | Option | Chart |
| Sep '21 | 353^4 | +0^6 | 353^4 | 352^0 | 352^0 | 352^6 | 7:04:52 pm | Option | Chart |
| Dec '21 | 360^6 | 0^0 | 361^4 | 360^2 | 360^4 | 360^6 | 3:43:50 am | Option | Chart |
| Soybeans - CBOT | |||||||||
| Aug '20 | 869^4 | -0^6 | 869^4 | 869^4 | 869^4 | 870^2 | 7:01:49 pm | Option | Chart |
| Sep '20 | 863^4 | -2^2 | 868^2 | 863^4 | 866^0 | 865^6 | 3:50:47 am | Option | Chart |
| Nov '20 | 865^6 | -1^6 | 870^4 | 865^4 | 867^4 | 867^4 | 3:51:51 am | Option | Chart |
| Jan '21 | 872^2 | -1^6 | 876^4 | 872^0 | 873^6 | 874^0 | 3:42:21 am | Option | Chart |
| Mar '21 | 875^4 | -1^4 | 879^4 | 875^4 | 876^6 | 877^0 | 3:36:53 am | Option | Chart |
| Wheat - CBOT | |||||||||
| Sep '20 | 494^0 | -1^4 | 497^2 | 493^6 | 495^2 | 495^4 | 3:51:40 am | Option | Chart |
| Dec '20 | 502^0 | -1^4 | 505^0 | 502^0 | 502^4 | 503^4 | 3:51:34 am | Option | Chart |
| Mar '21 | 510^0 | -1^6 | 512^6 | 509^6 | 511^0 | 511^6 | 3:51:30 am | Option | Chart |
| May '21 | 515^4 | -1^6 | 518^2 | 515^4 | 516^2 | 517^2 | 3:51:30 am | Option | Chart |
| Jul '21 | 519^2 | -2^2 | 522^0 | 519^0 | 520^2 | 521^4 | 2:04:22 am | Option | Chart |
| Oats - CBOT | |||||||||
| Sep '20 | 276^0 | +1^6 | 276^0 | 272^4 | 272^4 | 274^2 | 2:00:49 am | Option | Chart |
| Dec '20 | 265^0 | +0^4 | 265^0 | 263^6 | 263^6 | 264^4 | 3:49:32 am | Option | Chart |
| Mar '21 | 265^2 P | 0^0 | 267^2 | 265^2 | 267^2 | 265^2 | 9:23:31 am | Option | Chart |
| May '21 | 269^4 P | +3^6 | 0^0 | 0^0 | 0^0 | 269^4 | 6:00:00 pm | Option | Chart |
| Feeder Cattle - CME | |||||||||
| Aug '20 | 142.725 P | 0.000 | 143.925 | 142.500 | 143.575 | 142.725 | 1:04:58 pm | Option | Chart |
| Sep '20 | 145.125 P | 0.000 | 146.550 | 144.975 | 145.700 | 145.125 | 1:04:59 pm | Option | Chart |
| Oct '20 | 146.400 P | 0.000 | 147.650 | 145.975 | 146.475 | 146.400 | 1:04:59 pm | Option | Chart |
| Nov '20 | 146.975 P | 0.000 | 148.100 | 146.475 | 146.925 | 146.975 | 1:04:58 pm | Option | Chart |
| Live Cattle - CME | |||||||||
| Aug '20 | 102.800 P | 0.000 | 103.700 | 102.425 | 102.600 | 102.800 | 1:04:49 pm | Option | Chart |
| Oct '20 | 106.450 P | 0.000 | 107.600 | 106.250 | 107.000 | 106.450 | 1:04:59 pm | Option | Chart |
| Dec '20 | 110.075 P | 0.000 | 111.225 | 109.825 | 110.900 | 110.075 | 1:04:59 pm | Option | Chart |
| Feb '21 | 113.800 P | 0.000 | 114.750 | 113.575 | 114.350 | 113.800 | 1:04:58 pm | Option | Chart |
| SP 500 Index - CME | |||||||||
| Sep '20 | 3347.75 | +3.00 | 3355.50 | 3335.00 | 3347.00 | 3344.75 | 3:51:43 am | Option | Chart |
| Dec '20 | 3334.50 | 0.00 | 3345.00 | 3325.00 | 3333.00 | 3334.50 | 3:44:37 am | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
