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

COMMODITY FUTURES QUOTES

MonthLastChangeHighLowOpenCloseTime
CORN - CBOT
Dec '20426^0+0^4430^4426^0427^4425^45:16:55 am
Mar '21434^6+1^0439^4434^2435^2433^65:20:41 am
May '21437^6+1^0441^6436^6438^0436^65:19:49 am
Jul '21437^4+0^2441^2437^4438^6437^25:13:13 am
Sep '21417^2-0^2419^4416^6418^0417^45:19:49 am
SOYBEANS - CBOT
Jan '211184^4-7^21199^01183^41198^01191^65:21:01 am
Mar '211184^2-8^41199^61183^61199^01192^65:18:18 am
May '211182^0-9^01197^41181^41197^01191^05:15:01 am
Jul '211177^6-9^01193^41177^21192^41186^65:16:42 am
Aug '211155^6-8^61168^21155^61167^41164^44:39:24 am
Sep '211100^6-4^41109^61100^61109^41105^212:17:53 am
WHEAT - CBOT
Dec '20595^2-1^2600^0595^0599^4596^44:43:00 am
Mar '21601^2-4^6609^2601^0607^4606^05:20:08 am
May '21604^4-4^6612^0604^4610^4609^25:17:01 am
Jul '21601^6-5^0608^4601^6607^2606^65:15:41 am
Sep '21604^0-4^6610^4603^6610^4608^65:15:50 am
KC WHEAT
Dec '20555^0-6^4559^4555^0559^4561^47:28:51 pm
Mar '21557^4-7^6567^6557^2565^4565^25:19:12 am
May '21563^6-7^4573^0563^6572^4571^25:15:30 am
Jul '21567^2-7^6577^0567^2575^4575^04:45:12 am
Sep '21573^4-6^4581^2572^6581^2580^05:05:54 am
MINN WHEAT
Dec '20547^0-3^6548^2547^0548^2550^63:08:13 am
Mar '21565^2-4^6569^6565^2569^0570^05:15:33 am
Jul '21583^6-2^4586^2583^6586^2586^23:18:34 am
Sep '21593^20^0593^2593^2593^2593^27:00:01 pm
SOYBEAN MEAL
Dec '20397.30-1.20402.10397.20400.60398.505:06:52 am
Jan '21394.80-1.50399.90394.60398.00396.305:20:13 am
Mar '21393.50-1.70398.40393.40397.20395.205:20:02 am
May '21390.40-1.60394.80390.40392.80392.005:12:33 am
SOYBEAN OIL
Dec '2038.26-0.4439.0038.0838.9138.703:40:22 am
Jan '2137.83-0.6038.6537.7738.6538.435:20:12 am
Mar '2137.59-0.6038.3837.5338.3738.195:20:59 am
May '2137.32-0.6038.0837.2938.0837.925:18:06 am
MonthLastChangeHighLowOpenCloseTime
LIVE CATTLE
Dec '20110.625  P0.000111.725110.550111.250110.62512:04:58 pm
Feb '21113.250  P0.000114.250112.975114.025113.25012:04:58 pm
Apr '21116.950  P0.000117.700116.700117.300116.95012:04:53 pm
Jun '21111.900  P0.000112.500111.650112.150111.90012:04:54 pm
Aug '21111.350  P0.000111.700111.025111.375111.35012:04:54 pm
Oct '21114.675  P0.000114.975114.500114.500114.67512:03:59 pm
FEEDER CATTLE
Jan '21139.825  P0.000140.975139.400139.625139.82512:04:59 pm
Mar '21139.000  P0.000139.900138.650138.650139.00012:04:59 pm
Apr '21140.325  P0.000140.925139.750139.875140.32512:04:46 pm
May '21141.225  P0.000141.625140.500140.650141.22512:02:09 pm
Aug '21146.200  P0.000146.850145.950145.950146.20012:00:03 pm
Sep '21146.450  P0.000147.000146.450146.800146.45010:40:15 am
LEAN HOGS
Dec '2065.875  P0.00066.20065.55066.17565.87512:04:57 pm
Feb '2167.250  P0.00067.97566.22567.87567.25012:04:57 pm
Apr '2170.375  P0.00071.00069.72570.90070.37512:04:57 pm
May '2174.975  P0.00075.45074.70075.22574.97512:01:21 pm
Jun '2180.925  P0.00081.40080.40081.32580.92512:03:59 pm
Jul '2181.575  P0.00081.92581.05081.87581.57512:03:59 pm
MonthLastChangeHighLowOpenCloseTime
CRUDE OIL
Jan '2144.86-0.6745.4244.4245.3445.535:20:57 am
Feb '2145.08-0.6645.6044.6445.5745.745:20:47 am
Mar '2145.26-0.6545.7944.8545.7945.915:13:55 am
Apr '2145.38-0.6345.7645.0245.7446.015:16:16 am
May '2145.44-0.6245.8545.1045.7446.065:19:54 am
Jun '2145.45-0.6245.8945.1145.7646.075:20:01 am
HEATING OIL
Dec '201.3575-0.02301.37161.35001.37161.38054:49:51 am
Jan '211.3664-0.01851.38171.35601.37861.38495:20:01 am
Feb '211.3741-0.01791.38791.36331.38401.39205:18:25 am
Mar '211.3816-0.01731.38821.37171.38821.39895:18:22 am
UNLEADED GASOLINE - RBOB
Dec '201.2590-0.02301.26941.25731.26801.28205:07:29 am
Jan '211.2446-0.02141.26401.23531.26401.26605:20:48 am
Feb '211.2539-0.02071.27061.24421.26961.27465:20:26 am
Mar '211.2713-0.01981.28651.26121.28651.29115:18:51 am
NATURAL GAS
Jan '212.924+0.0812.9332.8232.8312.8435:20:40 am
Feb '212.906+0.0742.9142.8132.8232.8325:20:07 am
Mar '212.852+0.0762.8612.7592.7772.7765:20:07 am
Apr '212.751+0.0662.7582.6712.6722.6855:19:49 am
MonthLastChangeHighLowOpenCloseTime
GOLD
Dec '201767.0-14.91787.21762.31785.01781.95:07:57 am
Feb '211773.8-14.31793.31767.21790.81788.15:21:00 am
Apr '211777.0-15.11797.01771.31795.01792.15:17:07 am
Jun '211780.2-14.81800.01774.21800.01795.04:52:32 am
SILVER
Dec '2022.240-0.31322.74022.01022.74022.5535:10:55 am
Mar '2122.295-0.34422.83021.96022.78022.6395:20:58 am
May '2122.325+5.27922.89522.06522.82522.7115:04:08 am
Jul '2122.490+5.39022.49022.30522.30522.7922:44:57 am
COPPER
Dec '203.4525+0.05303.47353.40503.40503.39955:05:00 am
Mar '213.4685+0.05103.49853.41703.41803.41755:20:59 am
May '213.4695+0.04853.50003.42103.42503.42105:20:05 am
Jul '213.4710+0.04853.49353.43203.43203.42255:10:14 am
MonthLastChangeHighLowOpenCloseTime
EMINI SP500
Dec '203622.25-14.253652.003602.753643.753636.505:21:02 am
Mar '213614.75-13.253642.003596.503634.253628.005:10:32 am
EMINI NASDAQ 100
Dec '2012259.75+2.2512337.2512193.5012286.5012257.505:21:02 am
Mar '2112251.75-0.2512327.2512200.0012287.2512252.004:33:28 am
MINI DOW FUTURES
Dec '2029706-168299722949629914298745:20:59 am
Mar '2129615-156298522940029836297715:01:57 am
Back To Top