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 | 470^4 P | 0^0 | 473^0 | 462^6 | 464^0 | 470^4 | 1:19:59 pm | Option | Chart |
| Sep '20 | 477^0 P | 0^0 | 479^2 | 469^2 | 469^4 | 477^0 | 1:19:39 pm | Option | Chart |
| Dec '20 | 488^0 P | 0^0 | 490^2 | 480^4 | 481^6 | 488^0 | 1:19:38 pm | Option | Chart |
| Mar '21 | 498^4 P | 0^0 | 500^4 | 491^0 | 491^4 | 498^4 | 1:16:32 pm | Option | Chart |
| May '21 | 505^0 S | 0^0 | 507^4 | 498^4 | 498^4 | 505^0 | 10:06:14 pm | Option | Chart |
| Corn - CBOT | |||||||||
| Jul '20 | 325^6 P | 0^0 | 329^4 | 323^2 | 327^4 | 325^6 | 1:19:59 pm | Option | Chart |
| Sep '20 | 330^0 P | 0^0 | 333^6 | 328^0 | 331^6 | 330^0 | 1:19:58 pm | Option | Chart |
| Dec '20 | 338^6 P | 0^0 | 342^4 | 336^6 | 340^2 | 338^6 | 1:19:55 pm | Option | Chart |
| Mar '21 | 350^2 P | 0^0 | 353^6 | 348^6 | 351^4 | 350^2 | 1:19:57 pm | Option | Chart |
| May '21 | 357^2 P | 0^0 | 360^4 | 355^6 | 358^4 | 357^2 | 1:19:55 pm | Option | Chart |
| Jul '21 | 362^4 P | 0^0 | 365^2 | 360^6 | 362^4 | 362^4 | 1:19:47 pm | Option | Chart |
| Sep '21 | 362^0 P | 0^0 | 364^0 | 360^2 | 363^2 | 362^0 | 1:19:07 pm | Option | Chart |
| Soybeans - CBOT | |||||||||
| Jul '20 | 840^6 P | 0^0 | 846^0 | 837^0 | 846^0 | 840^6 | 1:19:59 pm | Option | Chart |
| Aug '20 | 843^4 P | 0^0 | 848^0 | 840^0 | 848^0 | 843^4 | 1:19:48 pm | Option | Chart |
| Sep '20 | 845^4 P | 0^0 | 849^2 | 842^0 | 848^6 | 845^4 | 1:19:38 pm | Option | Chart |
| Nov '20 | 851^6 P | 0^0 | 855^2 | 848^0 | 854^6 | 851^6 | 1:19:59 pm | Option | Chart |
| Jan '21 | 855^4 P | 0^0 | 859^0 | 852^0 | 858^6 | 855^4 | 1:19:10 pm | Option | Chart |
| Wheat - CBOT | |||||||||
| Jul '20 | 520^6 P | 0^0 | 522^2 | 511^6 | 513^4 | 520^6 | 1:19:58 pm | Option | Chart |
| Sep '20 | 523^4 P | 0^0 | 525^0 | 515^0 | 517^0 | 523^4 | 1:19:51 pm | Option | Chart |
| Dec '20 | 532^2 P | 0^0 | 533^4 | 524^0 | 525^4 | 532^2 | 1:19:59 pm | Option | Chart |
| Mar '21 | 540^2 P | 0^0 | 541^6 | 532^4 | 533^6 | 540^2 | 1:19:57 pm | Option | Chart |
| May '21 | 542^6 P | 0^0 | 545^0 | 536^2 | 537^4 | 542^6 | 1:18:31 pm | Option | Chart |
| Oats - CBOT | |||||||||
| Jul '20 | 324^2 P | 0^0 | 329^4 | 323^2 | 329^0 | 324^2 | 1:19:45 pm | Option | Chart |
| Sep '20 | 286^0 P | 0^0 | 288^0 | 284^6 | 288^0 | 286^0 | 1:14:58 pm | Option | Chart |
| Dec '20 | 274^6 P | 0^0 | 277^2 | 274^6 | 277^2 | 274^6 | 1:18:23 pm | Option | Chart |
| Mar '21 | 269^4 P | -11^6 | 0^0 | 0^0 | 0^0 | 269^4 | 6:00:00 pm | Option | Chart |
| Feeder Cattle - CME | |||||||||
| Aug '20 | 135.350 P | 0.000 | 135.750 | 132.600 | 135.475 | 135.350 | 1:04:45 pm | Option | Chart |
| Sep '20 | 135.750 P | 0.000 | 136.200 | 133.600 | 136.200 | 135.750 | 1:03:54 pm | Option | Chart |
| Oct '20 | 136.025 P | 0.000 | 136.775 | 134.200 | 136.775 | 136.025 | 1:04:57 pm | Option | Chart |
| Nov '20 | 136.050 P | 0.000 | 137.075 | 134.300 | 136.950 | 136.050 | 1:03:59 pm | Option | Chart |
| Live Cattle - CME | |||||||||
| Jun '20 | 99.725 P | 0.000 | 101.400 | 98.825 | 101.400 | 99.725 | 1:04:57 pm | Option | Chart |
| Aug '20 | 99.600 P | 0.000 | 101.050 | 98.175 | 101.025 | 99.600 | 1:04:59 pm | Option | Chart |
| Oct '20 | 101.425 P | 0.000 | 102.775 | 100.075 | 102.700 | 101.425 | 1:04:59 pm | Option | Chart |
| Dec '20 | 104.700 P | 0.000 | 106.000 | 103.650 | 106.000 | 104.700 | 1:04:59 pm | Option | Chart |
| SP 500 Index - CME | |||||||||
| Jun '20 | 3057.25 | +19.25 | 3058.25 | 2992.00 | 3036.00 | 3042.00 | 3:59:59 pm | Option | Chart |
| Sep '20 | 3046.75 | +18.75 | 3047.50 | 2982.25 | 3026.25 | 3031.75 | 3:58:43 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
