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

COMMODITY FUTURES QUOTES

MonthLastChangeHighLowOpenCloseTime
CORN - CBOT
Jul '20323^0-0^2324^0322^2323^4323^23:53:21 am
Sep '20327^0-0^2328^0326^0327^2327^23:48:56 am
Dec '20335^4-0^2336^6335^0336^0335^63:51:53 am
Mar '21347^2-0^2348^4346^6347^4347^43:52:47 am
May '21354^00^0355^2353^6354^6354^03:48:56 am
SOYBEANS - CBOT
Jul '20842^4+2^0843^0838^4840^0840^43:53:00 am
Aug '20845^2+2^0846^0841^4843^0843^23:47:17 am
Sep '20847^6+2^4848^2843^6846^6845^23:48:01 am
Nov '20855^2+3^0855^6850^2852^0852^23:51:36 am
Jan '21858^6+2^0860^2855^6857^4856^63:07:39 am
Mar '21857^4+3^0858^0853^2855^0854^43:31:56 am
WHEAT - CBOT
Jul '20512^6-2^4517^2512^6517^0515^23:53:21 am
Sep '20516^0-2^2519^6516^0519^4518^23:53:15 am
Dec '20526^0-2^2530^0526^0529^4528^23:51:56 am
Mar '21535^4-1^6539^0535^4538^6537^23:51:27 am
May '21538^4-2^0541^6538^4539^6540^43:52:14 am
KC WHEAT
Jul '20455^6-6^6464^0455^6462^4462^43:53:23 am
Sep '20462^6-6^4469^6462^6469^6469^23:52:24 am
Dec '20474^4-7^0482^6474^4482^6481^43:51:53 am
Mar '21487^2-5^0491^6487^2491^6492^23:47:26 am
May '21495^4-3^4498^4495^4498^4499^03:41:44 am
MINN WHEAT
Jul '20519^0-2^2522^6519^0521^2521^23:47:41 am
Sep '20530^6-1^2531^2530^4531^2532^011:59:40 pm
Mar '21557^6  P0^0559^2551^6551^6557^61:14:00 pm
May '21565^0  P0^0567^4565^0567^4565^01:13:05 pm
SOYBEAN MEAL
Jul '20283.30+0.20283.90283.00283.10283.103:53:10 am
Aug '20285.10+0.50285.50284.60284.60284.603:47:30 am
Sep '20286.70+0.60287.20286.10286.50286.103:05:53 am
Oct '20288.30+0.70288.60287.60287.60287.603:39:03 am
SOYBEAN OIL
Jul '2027.67+0.0727.7027.4827.6027.603:53:00 am
Aug '2027.87+0.0927.8727.6627.7927.783:49:16 am
Sep '2028.04+0.0828.0427.8427.9727.963:46:29 am
Oct '2028.09-0.0328.1328.0028.0128.122:33:14 am
MonthLastChangeHighLowOpenCloseTime
LIVE CATTLE
Jun '2098.300  P0.00099.47597.10099.20098.3001:04:51 pm
Aug '2098.975  P0.00099.97596.92599.00098.9751:04:59 pm
Oct '20101.375  P0.000102.32599.325100.975101.3751:04:59 pm
Dec '20105.175  P0.000105.875102.825104.150105.1751:04:59 pm
Feb '21109.075  P0.000109.600106.850108.000109.0751:03:59 pm
Apr '21111.450  P0.000111.900109.125110.000111.4501:03:59 pm
FEEDER CATTLE
Aug '20136.125  P0.000136.725132.525134.400136.1251:04:59 pm
Sep '20137.200  P0.000137.450133.325134.950137.2001:04:51 pm
Oct '20137.775  P0.000138.100133.825135.075137.7751:03:59 pm
Nov '20138.075  P0.000138.325133.925134.675138.0751:04:29 pm
Jan '21136.475  P0.000136.825132.300133.225136.4751:04:51 pm
Mar '21135.675  P0.000136.050133.300133.300135.6751:01:24 pm
LEAN HOGS
Jun '2054.600  P0.00055.85054.45055.27554.6001:04:59 pm
Jul '2055.150  P0.00055.87554.75054.85055.1501:04:59 pm
Aug '2055.100  P0.00055.52553.92554.37555.1001:04:59 pm
Oct '2050.350  P0.00050.67549.35050.27550.3501:04:58 pm
Dec '2050.900  P0.00051.20049.67551.10050.9001:04:52 pm
Feb '2156.975  P0.00057.55055.57557.55056.9751:04:56 pm
MonthLastChangeHighLowOpenCloseTime
CRUDE OIL
Jul '2036.23+0.7936.2935.2835.5635.443:53:32 am
Aug '2036.53+0.7436.5935.6435.9435.793:53:11 am
Sep '2036.86+0.6936.9035.9836.1536.173:53:27 am
Oct '2037.02+0.6237.0736.2436.5236.403:53:11 am
Nov '2037.26+0.6137.3036.5336.6836.653:52:59 am
Dec '2037.46+0.5637.5236.7337.0036.903:53:11 am
HEATING OIL
Jul '201.0715+0.04251.07271.03381.03451.02903:53:27 am
Aug '201.1022+0.04131.10321.06441.06441.06093:53:08 am
Sep '201.1281+0.04001.12881.09351.09351.08813:52:13 am
Oct '201.1497+0.03891.14971.11871.11951.11083:52:36 am
UNLEADED GASOLINE - RBOB
Jul '201.0978+0.03111.09961.06601.06711.06673:53:21 am
Aug '201.1117+0.03081.11171.07881.07881.08093:52:02 am
Sep '201.1121+0.02861.11211.08211.08831.08353:51:16 am
Oct '201.0298+0.02551.03151.00201.00921.00433:53:20 am
NATURAL GAS
Jul '201.767-0.0071.7911.7581.7801.7743:53:26 am
Aug '201.864-0.0071.8861.8561.8741.8713:53:32 am
Sep '201.917-0.0071.9391.9121.9271.9243:49:37 am
Oct '202.002-0.0072.0191.9972.0112.0093:49:42 am
MonthLastChangeHighLowOpenCloseTime
GOLD
Jun '201734.3-3.51743.01734.31743.01737.83:19:07 am
Aug '201746.6-3.71756.91744.01750.31750.33:53:00 am
Oct '201755.9-3.21764.51754.01763.01759.13:29:29 am
Dec '201760.0-3.71769.91757.91766.21763.73:52:40 am
SILVER
Jul '2018.755-0.07218.90018.68518.85018.8273:53:07 am
Sep '2018.880-0.07119.03518.81018.98018.9513:51:09 am
Dec '2019.035+2.12619.17518.98019.10519.0893:50:27 am
Mar '2116.992  P0.0000.0000.0000.00016.9926:00:00 pm
COPPER
Jul '202.4780+0.00752.48102.45902.46802.47053:53:13 am
Sep '202.4895+0.00752.49152.47002.47902.48203:37:46 am
Dec '202.5025+0.00552.50252.48602.49402.49702:28:41 am
Mar '212.5055-0.00402.51152.50552.51152.50951:00:55 am
MonthLastChangeHighLowOpenCloseTime
EMINI SP500
Jun '203067.50+13.503069.503035.003052.753054.003:53:21 am
Sep '203056.75+13.253058.503024.503043.503043.503:53:08 am
EMINI NASDAQ 100
Jun '209644.25+49.259649.009554.009590.009595.003:53:09 am
Sep '209629.00+53.009629.009540.009560.259576.003:45:31 am
MINI DOW FUTURES
Jun '2025594+131256062529125458254633:53:28 am
Sep '2025479+143254792517825300253363:47:54 am
Back To Top