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 | |||||||||
| May '20 | 482^4 | -4^2 | 494^4 | 479^6 | 487^2 | 486^6 | 11:50:03 am | Option | Chart |
| Jul '20 | 488^2 | -3^2 | 499^0 | 485^4 | 492^0 | 491^4 | 11:49:44 am | Option | Chart |
| Sep '20 | 495^4 | -3^0 | 505^4 | 492^4 | 499^6 | 498^4 | 11:49:43 am | Option | Chart |
| Dec '20 | 506^6 | -2^6 | 516^0 | 504^0 | 511^4 | 509^4 | 11:49:07 am | Option | Chart |
| Mar '21 | 516^0 | -2^0 | 524^4 | 513^6 | 518^2 | 518^0 | 11:48:06 am | Option | Chart |
| Corn - CBOT | |||||||||
| May '20 | 340^2 | -5^6 | 346^6 | 340^0 | 343^0 | 346^0 | 11:50:05 am | Option | Chart |
| Jul '20 | 346^2 | -5^4 | 352^2 | 346^0 | 348^4 | 351^6 | 11:49:58 am | Option | Chart |
| Sep '20 | 351^0 | -5^0 | 356^4 | 351^0 | 352^6 | 356^0 | 11:49:37 am | Option | Chart |
| Dec '20 | 359^2 | -5^0 | 364^6 | 359^0 | 361^0 | 364^2 | 11:49:00 am | Option | Chart |
| Mar '21 | 369^0 | -5^0 | 374^6 | 369^0 | 371^2 | 374^0 | 11:48:46 am | Option | Chart |
| May '21 | 374^0 | -4^4 | 378^4 | 374^0 | 378^0 | 378^4 | 11:45:27 am | Option | Chart |
| Jul '21 | 376^0 | -4^4 | 381^0 | 376^0 | 377^2 | 380^4 | 11:48:55 am | Option | Chart |
| Soybeans - CBOT | |||||||||
| May '20 | 876^6 | -4^6 | 892^4 | 876^6 | 880^0 | 881^4 | 11:49:54 am | Option | Chart |
| Jul '20 | 881^2 | -4^0 | 896^4 | 881^2 | 884^0 | 885^2 | 11:50:03 am | Option | Chart |
| Aug '20 | 881^4 | -4^2 | 896^4 | 881^4 | 884^4 | 885^6 | 11:49:40 am | Option | Chart |
| Sep '20 | 874^6 | -4^2 | 888^6 | 874^6 | 878^2 | 879^0 | 11:49:40 am | Option | Chart |
| Nov '20 | 872^4 | -4^2 | 886^6 | 872^4 | 876^2 | 876^6 | 11:50:03 am | Option | Chart |
| Wheat - CBOT | |||||||||
| May '20 | 565^0 | -6^2 | 580^6 | 562^6 | 572^2 | 571^2 | 11:50:03 am | Option | Chart |
| Jul '20 | 554^4 | -2^6 | 565^0 | 552^0 | 558^2 | 557^2 | 11:49:19 am | Option | Chart |
| Sep '20 | 555^4 | -1^2 | 564^6 | 553^2 | 557^2 | 556^6 | 11:49:48 am | Option | Chart |
| Dec '20 | 563^2 | 0^0 | 570^6 | 560^6 | 563^0 | 563^2 | 11:49:19 am | Option | Chart |
| Mar '21 | 568^2 | +2^0 | 575^6 | 566^2 | 568^0 | 566^2 | 11:46:46 am | Option | Chart |
| Oats - CBOT | |||||||||
| May '20 | 264^2 | -1^2 | 269^4 | 261^2 | 265^6 | 265^4 | 11:44:20 am | Option | Chart |
| Jul '20 | 263^0 | -0^4 | 268^4 | 261^4 | 267^2 | 263^4 | 11:03:46 am | Option | Chart |
| Sep '20 | 262^0 | +4^2 | 262^0 | 262^0 | 262^0 | 257^6 | 4:30:31 am | Option | Chart |
| Dec '20 | 269^4 P | +16^0 | 0^0 | 0^0 | 0^0 | 269^4 | 6:00:00 pm | Option | Chart |
| Feeder Cattle - CME | |||||||||
| Apr '20 | 118.100 | -2.500 | 122.000 | 117.750 | 119.625 | 120.600 | 11:48:49 am | Option | Chart |
| May '20 | 118.900 | -2.025 | 122.525 | 118.475 | 120.200 | 120.925 | 11:49:43 am | Option | Chart |
| Aug '20 | 124.825 | -2.275 | 127.975 | 123.900 | 126.300 | 127.100 | 11:49:43 am | Option | Chart |
| Sep '20 | 125.000 | -2.575 | 128.050 | 124.075 | 126.550 | 127.575 | 11:49:32 am | Option | Chart |
| Live Cattle - CME | |||||||||
| Apr '20 | 99.750 | -1.200 | 102.000 | 98.400 | 100.500 | 100.950 | 11:45:31 am | Option | Chart |
| Jun '20 | 88.275 | -1.150 | 90.400 | 86.350 | 88.975 | 89.425 | 11:49:43 am | Option | Chart |
| Aug '20 | 89.125 | -1.325 | 91.125 | 87.850 | 90.375 | 90.450 | 11:49:42 am | Option | Chart |
| Oct '20 | 92.575 | -1.750 | 94.975 | 91.700 | 94.075 | 94.325 | 11:49:30 am | Option | Chart |
| SP 500 Index - CME | |||||||||
| Jun '20 | 2594.00 | +70.00 | 2597.25 | 2445.00 | 2459.00 | 2524.00 | 11:49:59 am | Option | Chart |
| Sep '20 | 2586.50 | +68.25 | 2591.25 | 2439.25 | 2451.00 | 2518.25 | 11:49:23 am | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
