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

COMMODITY FUTURES QUOTES

MonthLastChangeHighLowOpenCloseTime
CORN - CBOT
May '20332^2+0^6333^2331^2332^0331^412:50:47 am
Jul '20338^0+0^6338^6337^0337^6337^212:48:09 am
Sep '20343^2+1^0343^4342^0342^6342^211:53:50 pm
Dec '20351^4+0^4352^0350^4351^0351^012:40:56 am
Mar '21362^4+0^6362^6361^4362^0361^611:44:55 pm
SOYBEANS - CBOT
May '20859^0+4^2860^0851^6855^6854^612:49:58 am
Jul '20866^0+5^0867^0858^0862^0861^012:49:55 am
Aug '20869^2+5^2869^4862^0865^0864^012:37:41 am
Sep '20867^0+3^4869^0862^2864^2863^411:37:54 pm
Nov '20871^6+5^0872^2864^6866^6866^612:46:59 am
Jan '21874^2+5^2874^6867^0869^0869^012:40:49 am
WHEAT - CBOT
May '20546^4-2^6551^0545^2551^0549^212:48:33 am
Jul '20545^4-2^0548^6545^2548^6547^412:40:48 am
Sep '20549^4-1^2552^0549^0552^0550^612:29:55 am
Dec '20556^4-1^6560^0556^0560^0558^212:42:55 am
Mar '21562^4-2^2564^4562^0564^4564^612:18:25 am
KC WHEAT
May '20472^2-1^0474^4471^0474^0473^212:37:02 am
Jul '20478^6-1^2480^6477^6480^2480^012:19:10 am
Sep '20486^0-1^4488^0485^4488^0487^411:43:18 pm
Dec '20497^4-1^4499^4497^0499^4499^010:56:02 pm
Mar '21510^0  P0^0515^0508^0510^0510^01:18:52 pm
MINN WHEAT
May '20524^2-0^2525^4523^4525^2524^411:40:10 pm
Jul '20536^4+1^2536^4536^0536^4535^27:03:44 pm
Dec '20554^4  P0^0557^0553^4555^4554^41:14:57 pm
Mar '21566^0  P0^0566^4565^4565^4566^01:13:22 pm
SOYBEAN MEAL
May '20294.80+1.00295.30293.30293.80293.8012:48:35 am
Jul '20298.90+1.10299.30297.10297.60297.8012:38:45 am
Aug '20298.70+1.20299.10297.10297.60297.5012:14:14 am
Sep '20299.50+1.60299.50297.90298.00297.9011:20:12 pm
SOYBEAN OIL
May '2027.42-0.0627.5727.2827.4827.4812:51:06 am
Jul '2027.76-0.0527.8827.6227.8127.8112:50:16 am
Aug '2027.95-0.0228.0327.8028.0027.9712:50:16 am
Sep '2028.10-0.0328.1727.9928.1428.1312:50:16 am
MonthLastChangeHighLowOpenCloseTime
LIVE CATTLE
Apr '2088.325  P0.00088.32585.75085.75088.32511:23:02 am
Jun '2084.800  P0.00084.80082.42582.57584.8001:04:00 pm
Aug '2089.325  P0.00089.32587.12587.32589.3251:04:00 pm
Oct '2094.825  P0.00094.82592.50092.52594.8251:02:46 pm
Dec '2098.850  P0.00098.85096.45096.75098.8501:04:58 pm
Feb '21103.300  P0.000103.300100.825100.925103.3001:04:00 pm
FEEDER CATTLE
Apr '20114.925  P0.000114.925113.500113.500114.92512:59:45 pm
May '20113.800  P0.000113.800112.050112.150113.8001:04:00 pm
Aug '20121.000  P0.000121.000119.625119.825121.00012:59:45 pm
Sep '20122.500  P0.000122.500121.600121.600122.50012:58:47 pm
Oct '20124.025  P0.000124.025122.225122.225124.0251:00:40 pm
Nov '20124.975  P0.000124.975123.500123.500124.97511:16:54 am
LEAN HOGS
Apr '2044.125  P0.00044.12542.85043.32544.1251:04:36 pm
May '2048.375  P0.00048.37545.40046.80048.37511:42:47 am
Jun '2052.650  P0.00052.65050.50051.97552.6501:04:57 pm
Jul '2057.775  P0.00057.77555.80056.97557.77512:58:34 pm
Aug '2060.850  P0.00060.85059.22559.57560.8501:04:00 pm
Oct '2056.700  P0.00056.70054.60055.20056.7001:04:46 pm
MonthLastChangeHighLowOpenCloseTime
CRUDE OIL
May '2025.18+1.5525.2924.1624.3023.6312:51:44 am
Jun '2030.30+1.6130.3529.0529.2128.6912:51:43 am
Jul '2033.10+1.2633.1131.8932.1131.8412:51:00 am
Aug '2033.98+1.0634.1032.9533.0532.9212:01:37 am
Sep '2034.49+1.0134.7333.5033.5233.4812:40:02 am
Oct '2034.86+0.9635.0534.3534.3733.9012:34:36 am
HEATING OIL
May '201.0424+0.01491.04761.01941.03251.027512:40:26 am
Jun '201.0730+0.01671.07801.05111.05681.056312:24:04 am
Jul '201.1124+0.01731.11631.08941.10921.095110:24:17 pm
Aug '201.1523+0.01761.15231.12951.14951.134710:35:17 pm
UNLEADED GASOLINE - RBOB
May '200.6609+0.01270.66360.64230.65000.648212:44:42 am
Jun '200.7299+0.01510.73140.70890.70890.714812:38:43 am
Jul '200.7825+0.01110.78830.76500.77180.771412:08:50 am
Aug '200.8311+0.01500.83390.82830.82830.816110:52:27 pm
NATURAL GAS
May '201.886+0.0341.9181.8741.9051.85212:51:05 am
Jun '201.973+0.0242.0071.9652.0001.94912:50:30 am
Jul '202.077+0.0142.1092.0692.1022.06312:48:57 am
Aug '202.126+0.0082.1512.1202.1512.11811:52:02 pm
MonthLastChangeHighLowOpenCloseTime
GOLD
Apr '201664.8  P0.01724.41658.01695.71664.812:56:46 pm
Jun '201685.4+1.71690.01670.71678.71683.712:51:44 am
Aug '201686.8+4.01689.51671.21679.01682.812:42:17 am
Oct '201682.2-1.31682.21678.51679.71683.58:49:44 pm
SILVER
May '2015.345-0.13515.41015.11015.30515.48012:51:42 am
Jul '2015.395-0.13715.45015.18015.34015.53212:48:48 am
Sep '2015.330-0.22815.33015.25015.25015.5588:43:27 pm
Dec '2016.909  P0.00017.04016.90017.04016.9093:18:06 pm
COPPER
May '202.2830+0.01052.28752.24252.24902.272512:51:30 am
Jul '202.2920+0.01302.29552.25152.25702.279012:48:40 am
Sep '202.2980+0.01302.29802.25902.26002.285012:51:19 am
Dec '202.3005+0.00752.30052.26902.27852.293011:36:44 pm
MonthLastChangeHighLowOpenCloseTime
EMINI SP500
Jun '202677.50+35.502678.002620.752640.502642.0012:51:39 am
Sep '202672.00+35.252672.002616.252634.002636.7512:33:58 am
EMINI NASDAQ 100
Jun '208135.25+123.258136.507953.258015.008012.0012:51:38 am
Sep '208129.00+120.008129.007969.008018.008009.0012:49:53 am
MINI DOW FUTURES
Jun '2022815+3242281522244224792249112:51:15 am
Sep '2022735+3022273522221224002243312:50:15 am
Back To Top