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

COMMODITY FUTURES QUOTES

MonthLastChangeHighLowOpenCloseTime
CORN - CBOT
Sep '20330^4+4^2333^2326^0326^0326^212:30:51 pm
Dec '20338^0+4^0340^4333^4333^6334^012:30:39 pm
Mar '21348^4+4^0350^6344^4344^4344^412:29:56 pm
May '21355^2+3^4357^2351^6352^0351^612:30:29 pm
Jul '21360^4+2^6362^6357^4357^4357^612:29:05 pm
SOYBEANS - CBOT
Aug '20893^6+7^4896^0886^6887^4886^212:30:43 pm
Sep '20888^4+7^6891^6881^4881^6880^612:30:43 pm
Nov '20891^0+8^2893^4883^0883^4882^612:30:43 pm
Jan '21894^6+7^4897^0887^4888^0887^212:30:45 pm
Mar '21891^6+7^2893^0884^6885^4884^412:30:43 pm
May '21891^0+5^6892^4885^4885^4885^212:30:43 pm
WHEAT - CBOT
Sep '20534^6-16^0551^4534^2550^0550^612:30:49 pm
Dec '20540^2-13^4554^4540^0553^2553^612:30:25 pm
Mar '21546^0-12^0558^4545^6557^6558^012:30:17 pm
May '21548^2-10^4560^0547^6557^6558^612:27:50 pm
Jul '21543^4-9^4554^6543^2552^2553^012:30:17 pm
KC WHEAT
Sep '20445^6-13^6462^6445^0459^4459^412:30:47 pm
Dec '20457^0-13^6473^6456^2471^0470^612:30:49 pm
Mar '21468^2-13^6484^6467^4481^2482^012:29:44 pm
May '21475^0-14^0491^6475^0487^4489^012:25:02 pm
Jul '21481^2-12^4496^2480^6492^0493^612:01:03 pm
MINN WHEAT
Sep '20515^2-12^4527^4515^2524^0527^612:25:01 pm
Dec '20529^2-11^2540^2529^2538^4540^412:25:04 pm
May '21559^0-2^4561^2559^0561^2561^48:49:54 am
Jul '21569^2  S0^0560^6560^4560^6569^211:48:30 am
SOYBEAN MEAL
Aug '20286.50+0.70288.30285.70285.80285.8012:30:43 pm
Sep '20289.30+0.70291.10288.40288.40288.6012:30:11 pm
Oct '20290.90+0.90292.40289.70290.00290.0012:26:35 pm
Dec '20294.30+0.90296.10293.00293.20293.4012:30:43 pm
SOYBEAN OIL
Aug '2029.38+0.5829.3828.7528.8028.8012:30:45 pm
Sep '2029.53+0.5929.5328.9028.9428.9412:30:32 pm
Oct '2029.65+0.5829.6529.0329.0929.0712:30:31 pm
Dec '2029.96+0.5929.9629.3129.3729.3712:30:50 pm
MonthLastChangeHighLowOpenCloseTime
LIVE CATTLE
Aug '20103.750+2.450103.800101.250101.575101.30012:31:09 pm
Oct '20107.100+2.550107.125104.200104.775104.55012:31:11 pm
Dec '20110.575+2.400110.600108.050108.300108.17512:31:11 pm
Feb '21113.625+1.950113.650111.425111.600111.67512:31:16 pm
Apr '21115.150+1.500115.175113.300113.500113.65012:31:16 pm
Jun '21109.125+1.350109.250107.500107.725107.77512:29:27 pm
FEEDER CATTLE
Aug '20143.575+4.150143.625138.925139.375139.42512:31:12 pm
Sep '20143.725+4.175143.775139.125139.550139.55012:31:15 pm
Oct '20144.350+3.850144.350140.025140.425140.50012:31:14 pm
Nov '20144.700+3.300144.700140.875141.700141.40012:31:14 pm
Jan '21143.250+2.800143.250139.750140.375140.45012:31:14 pm
Mar '21142.075+2.050142.075139.225139.250140.02512:25:12 pm
LEAN HOGS
Aug '2053.400+3.25053.77550.50050.55050.15012:31:13 pm
Oct '2051.800+2.37552.07549.65049.65049.42512:31:14 pm
Dec '2052.825+1.82553.22551.20051.20051.00012:31:01 pm
Feb '2160.500+1.30060.72559.30059.57559.20012:31:04 pm
Apr '2166.350+0.97566.57565.40065.40065.37512:30:58 pm
May '2170.050  P0.00070.50070.02570.50070.0501:03:59 pm
MonthLastChangeHighLowOpenCloseTime
CRUDE OIL
Aug '2040.78-0.4241.1840.6040.9741.2012:31:23 pm
Sep '2040.95-0.4541.3840.8041.1941.4012:31:31 pm
Oct '2041.11-0.4641.5240.9641.2241.5712:31:07 pm
Nov '2041.24-0.4541.6041.1341.4841.6912:29:04 pm
Dec '2041.36-0.4441.7441.2441.5841.8012:31:23 pm
Jan '2141.49-0.4241.8241.3841.6941.9112:28:10 pm
HEATING OIL
Aug '201.2258-0.01901.24781.22321.24521.244812:31:07 pm
Sep '201.2400-0.01751.25961.23711.25701.257512:31:07 pm
Oct '201.2560-0.01581.27361.25251.27101.271812:22:00 pm
Nov '201.2710-0.01471.28381.26741.28351.285712:17:05 pm
UNLEADED GASOLINE - RBOB
Aug '201.2291-0.03541.26481.22551.26241.264512:31:25 pm
Sep '201.2111-0.03171.24391.20801.24161.242812:31:30 pm
Oct '201.1334-0.02661.16001.13051.15931.160012:30:34 pm
Nov '201.1182-0.02361.14251.11511.14251.141812:30:07 pm
NATURAL GAS
Aug '201.720-0.0581.8081.7151.7831.77812:31:29 pm
Sep '201.769-0.0491.8451.7641.8251.81812:31:26 pm
Oct '201.873-0.0441.9411.8671.9231.91712:31:04 pm
Nov '202.339-0.0272.3852.3292.3732.36612:31:16 pm
MonthLastChangeHighLowOpenCloseTime
GOLD
Aug '201800.3  S-13.51816.21795.41813.11800.312:30:56 pm
Oct '201811.7  S-14.41827.41807.21825.81811.712:30:07 pm
Dec '201826.5  S-15.11843.71822.01840.71826.512:30:35 pm
Feb '211835.3  S-15.31851.51830.81851.51835.312:29:54 pm
SILVER
Jul '2019.780+0.09519.79519.78019.79019.6856:54:53 pm
Sep '2019.573  S-0.18819.87019.50519.82019.57312:30:56 pm
Dec '2019.747  S+2.83820.04519.68020.02519.74712:26:01 pm
Mar '2116.992  P0.0000.0000.0000.00016.9926:00:00 pm
COPPER
Jul '202.8860  S+0.01552.88802.85152.85152.886012:04:07 pm
Sep '202.9015  S+0.01652.90602.84502.89402.901512:30:55 pm
Dec '202.9165  S+0.01452.92202.86102.90852.916512:28:39 pm
Mar '212.9255  S+0.01302.93202.87102.90602.925512:28:39 pm
MonthLastChangeHighLowOpenCloseTime
EMINI SP500
Sep '203203.25-16.253228.503188.503223.253219.5012:31:16 pm
Dec '203194.00-14.503216.253179.003212.503208.5012:29:37 pm
EMINI NASDAQ 100
Sep '2010604.50-78.7510698.2510475.5010693.0010683.2512:31:16 pm
Dec '2010588.75-80.5010629.0010468.0010629.0010669.2512:27:39 pm
MINI DOW FUTURES
Sep '2026608-1572685826501268142676512:30:50 pm
Dec '2026490-1492666126416266472663912:20:14 pm
Back To Top