skip to Main Content
1-806-359-8200 info@burnettcommodities.com

COMMODITY FUTURES QUOTES

MonthLastChangeHighLowOpenCloseTime
CORN - CBOT
Dec '20366^6  S+1^4369^6360^4364^2366^61:19:59 pm
Mar '21375^4  S+2^2378^0369^0372^2375^41:19:59 pm
May '21381^0  S+2^2383^0374^4377^6381^01:19:57 pm
Jul '21385^0  S+2^4386^6378^4381^4385^01:19:57 pm
Sep '21379^6  S+1^0381^6375^4377^4379^61:19:57 pm
SOYBEANS - CBOT
Nov '20996^2  S-6^21007^4991^41002^0996^21:19:59 pm
Jan '211000^2  S-6^01011^2995^01005^21000^21:19:57 pm
Mar '21996^2  S-5^01006^2991^21000^4996^21:19:55 pm
May '21996^0  S-3^41004^4990^2998^4996^01:19:07 pm
Jul '21999^6  S-2^21007^0993^41000^6999^61:19:54 pm
Aug '21994^0  S-1^6997^4989^6997^2994^01:18:55 pm
WHEAT - CBOT
Dec '20550^2  S+6^0551^6537^6545^2550^21:19:58 pm
Mar '21557^0  S+5^4558^2545^2551^4557^01:19:59 pm
May '21562^2  S+6^0562^6550^2556^2562^21:18:19 pm
Jul '21562^0  S+6^0563^0550^6556^6562^01:18:44 pm
Sep '21568^0  S+6^2568^4556^2562^0568^01:18:38 pm
KC WHEAT
Dec '20482^6  S+7^4483^4469^4473^6482^61:19:57 pm
Mar '21492^6  S+7^4493^4479^6481^6492^61:19:00 pm
May '21500^2  S+7^2501^0487^4491^4500^21:18:11 pm
Jul '21507^2  S+7^2508^0494^4498^2507^21:19:27 pm
Sep '21515^0  S+7^2515^2503^0505^6515^01:17:02 pm
MINN WHEAT
Dec '20529^4  S-0^2532^0525^0529^6529^41:27:36 pm
Mar '21542^0  S-0^4543^4537^4542^0542^01:19:21 pm
Jul '21559^0  S-0^6560^2555^6555^6559^011:21:48 am
Sep '21565^0  S-0^6567^0565^6567^0565^01:06:21 pm
SOYBEAN MEAL
Oct '20332.60  S-4.30338.20328.40337.10332.601:19:55 pm
Dec '20333.90  S-4.70340.70331.10339.30333.901:19:58 pm
Jan '21332.60  S-4.30338.50330.50338.50332.601:19:55 pm
Mar '21329.60  S-3.50334.70327.90334.10329.601:19:29 pm
SOYBEAN OIL
Oct '2033.29  S+0.4533.3432.5632.7733.291:19:51 pm
Dec '2033.11  S+0.2933.1732.4532.6733.111:19:59 pm
Jan '2133.14  S+0.2533.2032.5232.7833.141:19:56 pm
Mar '2133.18  S+0.2433.2532.5832.8433.181:19:56 pm
MonthLastChangeHighLowOpenCloseTime
LIVE CATTLE
Oct '20107.950  S+0.375108.200106.800107.200107.9501:04:57 pm
Dec '20111.650  S+0.250111.925110.500110.700111.6501:04:59 pm
Feb '21115.025  S+0.425115.175113.625113.650115.0251:04:52 pm
Apr '21117.125  S+0.600117.200115.300115.300117.1251:04:57 pm
Jun '21110.425  S+0.325110.525109.025109.025110.4251:04:59 pm
Aug '21108.750  S+0.200108.850107.700107.775108.7501:04:36 pm
FEEDER CATTLE
Oct '20140.925  S+0.600141.050139.225139.500140.9251:04:59 pm
Nov '20141.100  S+0.950141.200139.050139.400141.1001:04:58 pm
Jan '21139.150  S+0.325139.350137.800138.075139.1501:03:59 pm
Mar '21138.175  S-0.175138.825137.350137.750138.1751:03:59 pm
Apr '21139.500  S-0.250140.050138.800139.125139.5001:02:57 pm
May '21140.400  S-0.150140.700139.925140.000140.4001:00:15 pm
LEAN HOGS
Oct '2072.700  S+0.95072.77572.15072.27572.7001:04:58 pm
Dec '2064.025  S-0.40064.45063.20064.37564.0251:04:59 pm
Feb '2168.700  S-0.77569.57568.15069.50068.7001:04:57 pm
Apr '2172.650  S-0.25072.87571.97572.85072.6501:04:58 pm
May '2177.000  S+0.05077.00076.45076.55077.00012:59:38 pm
Jun '2181.275  S-0.02581.32580.90081.20081.2751:04:58 pm
MonthLastChangeHighLowOpenCloseTime
CRUDE OIL
Nov '2040.62+0.3740.8039.7840.0740.602:45:07 pm
Dec '2040.87+0.3641.0640.0540.2440.872:43:53 pm
Jan '2141.18+0.3741.3540.3640.6541.182:44:49 pm
Feb '2141.46+0.3341.6540.7140.9141.502:39:11 pm
Mar '2141.81+0.3641.9841.0941.2241.822:45:06 pm
Apr '2142.09+0.3542.2341.3941.6542.112:43:22 pm
HEATING OIL
Oct '201.1412+0.01501.14591.11551.12671.13952:33:06 pm
Nov '201.1480+0.01471.15201.12201.13141.14602:40:55 pm
Dec '201.1624+0.01521.16601.13571.14331.16032:45:20 pm
Jan '211.1779+0.01441.18131.15271.16271.17602:07:03 pm
UNLEADED GASOLINE - RBOB
Oct '201.2467+0.03251.25161.20421.20991.24662:30:37 pm
Nov '201.2143+0.02451.21861.17971.18571.21322:44:59 pm
Dec '201.1923+0.02071.19771.16161.16751.19252:31:53 pm
Jan '211.1905+0.01871.19441.16201.17151.18982:41:37 pm
NATURAL GAS
Oct '202.080-0.0592.1762.0202.1052.1011:28:58 pm
Nov '202.777-0.0302.8232.7042.7852.7952:45:15 pm
Dec '203.257-0.0203.2873.2073.2263.2712:45:07 pm
Jan '213.381-0.0173.4083.3353.3653.3992:42:48 pm
MonthLastChangeHighLowOpenCloseTime
GOLD
Oct '201874.3+16.51878.01843.21855.61872.82:37:45 pm
Dec '201883.9+17.61888.21851.11862.71882.32:45:56 pm
Feb '211890.8+17.31895.01858.81869.61889.62:41:54 pm
Apr '211899.7+21.21899.71863.31877.51894.61:43:18 pm
SILVER
Sep '2022.695-0.32223.52822.69522.74023.5283:47:07 am
Dec '2023.795+0.70223.86022.61022.99523.6042:45:56 pm
Mar '2123.870+6.87823.96522.75023.23023.7222:32:48 pm
May '2117.046  P0.0000.0000.0000.00017.0466:00:00 pm
COPPER
Sep '202.9705-0.00252.98952.97052.98402.989510:49:34 am
Dec '202.9985+0.02753.01152.96452.98352.99002:45:49 pm
Mar '213.0035+0.02803.01552.96902.98102.99552:41:15 pm
May '213.0075+0.02903.01402.98452.99202.99952:11:49 pm
MonthLastChangeHighLowOpenCloseTime
EMINI SP500
Dec '203341.25+54.003350.753287.503291.003287.252:45:57 pm
Mar '213335.75+57.003340.003282.003282.003278.752:35:31 pm
EMINI NASDAQ 100
Dec '2011344.25+207.7511365.5011140.2511145.0011136.502:45:57 pm
Mar '2111336.00+208.2511353.2511108.0011114.0011127.752:44:00 pm
MINI DOW FUTURES
Dec '2027486+443276002706027060270432:45:19 pm
Mar '2127421+474274602704027040269472:18:17 pm
Back To Top