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

COMMODITY FUTURES QUOTES

MonthLastChangeHighLowOpenCloseTime
CORN - CBOT
Mar '20372^40^0372^6370^4372^0372^47:32:13 am
May '20376^2-0^2376^4374^4376^0376^47:32:20 am
Jul '20379^6-0^2380^0378^2379^6380^07:30:27 am
Sep '20377^6-0^2378^0376^4377^4378^07:25:40 am
Dec '20381^6-0^4382^6381^0381^6382^27:29:18 am
SOYBEANS - CBOT
Mar '20879^2+0^2880^0875^4879^4879^07:32:22 am
May '20889^4+1^2889^4885^0889^0888^27:32:25 am
Jul '20900^6+1^0901^2896^6900^0899^67:32:22 am
Aug '20904^2+0^4905^0901^0902^4903^67:27:39 am
Sep '20904^6-0^2906^2902^4904^6905^06:39:23 am
Nov '20911^4+1^0912^0908^2910^6910^47:32:22 am
WHEAT - CBOT
Mar '20538^4-0^4539^2534^6539^2539^07:31:41 am
May '20536^2-0^6537^2532^6537^0537^07:31:41 am
Jul '20536^4-0^6537^0533^4536^2537^27:32:08 am
Sep '20542^2-1^0542^4539^2542^0543^27:31:46 am
Dec '20550^4-2^4552^0548^6551^2553^07:13:10 am
KC WHEAT
Mar '20454^4-0^4455^6451^0455^0455^07:28:08 am
May '20461^6-0^2462^4458^0462^0462^07:30:27 am
Jul '20468^60^0469^2465^2467^6468^67:19:21 am
Sep '20477^0-0^2477^4473^6477^4477^27:30:27 am
Dec '20489^6-0^2490^0486^2487^4490^06:13:13 am
MINN WHEAT
Mar '20516^00^0517^2513^6515^0516^07:26:11 am
May '20530^2+0^4531^6527^6529^6529^67:26:14 am
Sep '20549^4+0^6549^4546^4549^0548^64:43:08 am
Dec '20563^6+1^2564^2561^0563^0562^46:28:12 am
SOYBEAN MEAL
Mar '20286.30-0.20287.50285.90287.50286.507:29:47 am
May '20293.000.00294.10292.50294.10293.007:31:23 am
Jul '20299.40+0.10300.60298.80300.60299.307:32:22 am
Aug '20301.70+0.40302.10301.00302.00301.307:29:46 am
SOYBEAN OIL
Mar '2029.19-0.0429.3729.0129.2029.237:31:42 am
May '2029.58-0.0429.7729.3929.5929.627:32:24 am
Jul '2029.97-0.0430.1529.7929.9930.017:32:14 am
Aug '2030.15-0.0430.2929.9730.1630.197:15:03 am
MonthLastChangeHighLowOpenCloseTime
LIVE CATTLE
Feb '20115.025  P0.000117.775114.975117.775115.0251:04:48 pm
Apr '20112.950  P0.000115.600112.750115.400112.9501:04:59 pm
Jun '20105.800  P0.000107.825105.575107.700105.8001:04:59 pm
Aug '20105.400  P0.000107.075105.275107.000105.4001:04:44 pm
Oct '20109.800  P0.000111.100109.650110.900109.8001:04:59 pm
Dec '20114.175  P0.000115.350114.000115.075114.1751:04:59 pm
FEEDER CATTLE
Mar '20132.975  P0.000137.225131.775136.700132.9751:04:59 pm
Apr '20134.125  P0.000138.850133.100138.150134.1251:04:59 pm
May '20135.800  P0.000139.400134.425139.000135.8001:04:56 pm
Aug '20143.475  P0.000145.925141.850145.625143.4751:04:32 pm
Sep '20145.200  P0.000147.300143.600147.275145.2001:03:53 pm
Oct '20146.450  P0.000148.250145.000147.500146.4501:01:56 pm
LEAN HOGS
Apr '2064.675  P0.00065.87564.50065.20064.6751:04:59 pm
May '2071.975  P0.00072.92571.55072.72571.9751:04:56 pm
Jun '2079.700  P0.00080.97579.30080.50079.7001:04:59 pm
Jul '2080.800  P0.00082.12580.50081.77580.8001:04:58 pm
Aug '2080.500  P0.00081.77580.20081.37580.5001:04:34 pm
Oct '2069.050  P0.00070.32568.80069.87569.0501:04:54 pm
MonthLastChangeHighLowOpenCloseTime
CRUDE OIL
Apr '2049.21-0.6950.4248.9950.0849.907:31:50 am
May '2049.37-0.6950.5649.1650.2250.067:31:48 am
Jun '2049.45-0.6850.6349.2850.3050.137:31:37 am
Jul '2049.51-0.6350.6149.3550.3250.147:30:01 am
Aug '2049.53-0.5850.5449.3850.2650.117:31:47 am
Sep '2049.52-0.5450.5049.3650.1550.067:31:13 am
HEATING OIL
Mar '201.5303-0.03821.57981.51851.56891.56857:31:06 am
Apr '201.5282-0.03751.57731.51651.56891.56577:31:50 am
May '201.5262-0.03581.57251.51531.56591.56207:31:48 am
Jun '201.5289-0.03381.57451.51961.56511.56277:31:48 am
UNLEADED GASOLINE - RBOB
Mar '201.4897-0.04271.53481.47731.52861.53247:31:17 am
Apr '201.6018-0.04011.64401.59131.62611.64197:31:39 am
May '201.5954-0.03751.63471.58511.62021.63297:31:17 am
Jun '201.5828-0.03541.62301.57331.60661.61827:25:45 am
NATURAL GAS
Mar '201.852+0.0051.8631.8191.8481.8477:29:44 am
Apr '201.853+0.0021.8721.8241.8521.8517:30:48 am
May '201.895-0.0011.9111.8721.9011.8967:31:45 am
Jun '201.954-0.0041.9681.9351.9591.9587:26:25 am
MonthLastChangeHighLowOpenCloseTime
GOLD
Feb '201648.0+1.11648.11644.01644.01646.95:38:10 am
Apr '201641.9-8.11657.11636.51637.31650.07:31:58 am
Jun '201647.8-8.01662.71642.41643.01655.87:31:21 am
Aug '201655.5-5.51667.21651.91652.61661.06:43:31 am
SILVER
Mar '2017.885-0.30618.17017.87517.96518.1917:31:58 am
May '2017.955-0.31318.24517.94518.04018.2687:31:57 am
Jul '2018.050+1.28418.31518.05018.11518.3457:30:17 am
Sep '2018.225+1.39918.30518.22018.24518.4106:03:28 am
COPPER
Mar '202.5575-0.02052.57852.54302.56402.57807:31:58 am
May '202.5600-0.02202.58302.54652.56602.58207:31:39 am
Jul '202.5635-0.02152.58452.55002.57002.58507:29:52 am
Sep '202.5680-0.02152.58802.55552.57802.58957:28:09 am
MonthLastChangeHighLowOpenCloseTime
EMINI SP500
Mar '203146.75+14.253158.503091.003138.003132.507:31:51 am
Jun '203146.00+14.753157.003089.753136.753131.257:31:10 am
EMINI NASDAQ 100
Mar '208902.25+48.008948.258709.508868.258854.257:31:52 am
Jun '208918.25+47.258962.508728.008892.008871.007:31:17 am
MINI DOW FUTURES
Mar '2027223+106273332669227124271177:32:25 am
Jun '2027160+78273002667027135270827:30:02 am
Back To Top