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 | 468^2 | -0^2 | 480^0 | 468^0 | 472^6 | 468^4 | 1:19:25 pm | Option | Chart |
| May '20 | 475^2 | -0^2 | 486^6 | 475^0 | 480^2 | 475^4 | 1:19:40 pm | Option | Chart |
| Jul '20 | 482^2 | 0^0 | 493^4 | 482^0 | 488^0 | 482^2 | 1:19:25 pm | Option | Chart |
| Sep '20 | 491^0 | +0^6 | 501^2 | 490^0 | 495^2 | 490^2 | 1:16:11 pm | Option | Chart |
| Dec '20 | 502^2 | +0^2 | 513^0 | 502^0 | 507^0 | 502^0 | 1:18:16 pm | Option | Chart |
| Corn - CBOT | |||||||||
| Mar '20 | 376^4 | -0^4 | 380^4 | 376^2 | 378^2 | 377^0 | 1:19:58 pm | Option | Chart |
| May '20 | 380^2 | -0^4 | 384^2 | 380^0 | 382^2 | 380^6 | 1:19:58 pm | Option | Chart |
| Jul '20 | 383^2 | -0^2 | 387^0 | 383^0 | 385^2 | 383^4 | 1:19:59 pm | Option | Chart |
| Sep '20 | 381^0 | -1^0 | 385^2 | 381^0 | 383^6 | 382^0 | 1:19:57 pm | Option | Chart |
| Dec '20 | 385^2 | -0^6 | 389^4 | 385^2 | 387^6 | 386^0 | 1:19:57 pm | Option | Chart |
| Mar '21 | 394^2 | -1^0 | 398^6 | 394^2 | 397^2 | 395^2 | 1:19:57 pm | Option | Chart |
| May '21 | 398^6 | -0^4 | 402^2 | 398^6 | 401^4 | 399^2 | 1:14:00 pm | Option | Chart |
| Soybeans - CBOT | |||||||||
| Mar '20 | 887^6 | -2^6 | 902^0 | 887^4 | 892^0 | 890^4 | 1:19:59 pm | Option | Chart |
| May '20 | 896^2 | -2^6 | 910^2 | 896^2 | 900^2 | 899^0 | 1:19:59 pm | Option | Chart |
| Jul '20 | 907^4 | -2^2 | 920^0 | 907^4 | 909^4 | 909^6 | 1:19:59 pm | Option | Chart |
| Aug '20 | 911^0 | -2^0 | 922^4 | 911^0 | 913^6 | 913^0 | 1:19:37 pm | Option | Chart |
| Sep '20 | 911^6 | -1^4 | 921^2 | 911^6 | 914^2 | 913^2 | 1:19:55 pm | Option | Chart |
| Wheat - CBOT | |||||||||
| Mar '20 | 552^0 | +1^0 | 569^0 | 550^4 | 559^6 | 551^0 | 1:19:58 pm | Option | Chart |
| May '20 | 552^6 | +0^6 | 568^2 | 551^0 | 559^2 | 552^0 | 1:19:57 pm | Option | Chart |
| Jul '20 | 553^0 | +1^0 | 567^0 | 551^2 | 559^2 | 552^0 | 1:19:57 pm | Option | Chart |
| Sep '20 | 559^2 | +1^2 | 572^2 | 557^2 | 567^0 | 558^0 | 1:19:27 pm | Option | Chart |
| Dec '20 | 568^6 | +1^0 | 581^2 | 567^0 | 574^0 | 567^6 | 1:18:16 pm | Option | Chart |
| Oats - CBOT | |||||||||
| Mar '20 | 295^4 | -0^4 | 299^6 | 293^4 | 298^2 | 296^0 | 1:17:51 pm | Option | Chart |
| May '20 | 300^0 | +2^0 | 301^6 | 296^0 | 299^6 | 298^0 | 1:19:44 pm | Option | Chart |
| Jul '20 | 290^4 | -2^0 | 295^4 | 290^4 | 293^2 | 292^4 | 12:10:18 pm | Option | Chart |
| Sep '20 | 269^4 P | -5^4 | 0^0 | 0^0 | 0^0 | 269^4 | 6:00:00 pm | Option | Chart |
| Feeder Cattle - CME | |||||||||
| Mar '20 | 139.750 | 0.000 | 140.925 | 139.650 | 140.700 | 140.200 | 1:04:57 pm | Option | Chart |
| Apr '20 | 141.725 | 0.000 | 142.575 | 141.250 | 142.450 | 142.100 | 1:04:59 pm | Option | Chart |
| May '20 | 142.500 | 0.000 | 143.500 | 141.950 | 143.275 | 142.850 | 1:04:45 pm | Option | Chart |
| Aug '20 | 149.350 | 0.000 | 150.900 | 149.200 | 150.600 | 149.675 | 1:04:59 pm | Option | Chart |
| Live Cattle - CME | |||||||||
| Feb '20 | 119.800 | 0.000 | 120.175 | 118.800 | 120.175 | 119.725 | 1:04:58 pm | Option | Chart |
| Apr '20 | 118.075 | 0.000 | 119.150 | 116.950 | 119.050 | 118.250 | 1:04:59 pm | Option | Chart |
| Jun '20 | 110.125 | 0.000 | 110.950 | 108.900 | 110.925 | 110.275 | 1:04:58 pm | Option | Chart |
| Aug '20 | 109.325 | 0.000 | 109.875 | 108.250 | 109.875 | 109.400 | 1:04:52 pm | Option | Chart |
| SP 500 Index - CME | |||||||||
| Mar '20 | 3338.25 | -31.00 | 3369.25 | 3328.00 | 3367.00 | 3339.25 | 3:59:59 pm | Option | Chart |
| Jun '20 | 3338.50 | -31.25 | 3368.00 | 3328.75 | 3367.50 | 3339.50 | 3:59:59 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
