Futures Mobile Users: Swipe table to the left to view more content. Quotes & Charts Enter Symbol: Quote Chart Option Futures Main | Custom Quotes | Custom Charts Grains - Meats - Softs - Metals - Currencies - Energies - Financials - Indices Futures prices as of November 23rd, 2021 - 14:13 CST GRAINS Contract Month Open High Low Last Change Time Links Corn Dec 21 576-2 581-0 572-4 580-4s +3-6 11/23/21 Q / C / O Soybean Jan 22 1274-2 1279-2 1263-0 1273-0s -1-2 11/23/21 Q / C / O Hard Red Wheat Dec 21 862-0 879-4 857-2 878-6s +17-0 11/23/21 Q / C / O cmdty Corn Idx -- 5.5938 5.6656 5.5788 5.6605 +0.0392 14:01 Q / C / O cmdty Wheat Idx -- 7.9423 8.0882 7.9023 8.0807 +0.1034 14:01 Q / C / O cmdty Soybean Idx -- 12.3236 12.3759 12.2586 12.3624 -0.0087 14:03 Q / C / O MEATS Contract Month Open High Low Last Change Time Links Live Cattle Dec 21 134.475 135.575 134.225 135.400s +0.975 11/23/21 Q / C / O Feeder Cattle Jan 22 161.975 164.750 161.850 164.375s +2.675 11/23/21 Q / C / O Lean Hogs Dec 21 74.625 74.700 73.900 74.150s -0.500 11/23/21 Q / C / O Pork Cutout Dec 21 91.000 91.000 89.850 89.850 -1.750 12:48 Q / C / O Class III Milk Dec 21 18.23 18.44 18.07 18.33 -0.09 13:36 Q / C / O Nonfat Dry Milk Dec 21 152.500 152.500 152.500 152.500 unch 12:24 Q / C / O Butter Cash-Settled Dec 21 200.150 200.150 200.000 200.000 -1.000 10:57 Q / C / O Cheese Cash-Settled Dec 21 1.7530 1.7660 1.7500 1.7540 -0.0130 13:36 Q / C / O SOFTS Contract Month Open High Low Last Change Time Links CME Cotton #2 Dec 21 0.0000 1.1771 1.1771 1.1771s -0.0151 11/22/21 Q / C / O CME Coffee Dec 21 0.0000 2.2895 2.2895 2.2895s -0.0365 11/19/21 Q / C / O CME Sugar #11 Mar 22 0.0000 0.2011 0.2011 0.2011 +0.0035 12:02 Q / C / O CME Cocoa Dec 21 0.00 2458.00 2458.00 2458.00s -12.00 11/16/21 Q / C / O Lumber Jan 22 780.10 789.30 760.10 783.00 +10.40 13:49 Q / C / O METALS Contract Month Open High Low Last Change Time Links Gold Dec 21 1807.1 1812.5 1781.7 1788.3 -18.0 14:03 Q / C / O Silver Dec 21 24.210 24.340 23.280 23.575 -0.722 14:03 Q / C / O High Grade Copper Dec 21 4.3920 4.4520 4.3705 4.4290 +0.0325 14:03 Q / C / O Platinum Jan 22 1016.0 1024.3 956.5 968.9 -46.2 14:03 Q / C / O Palladium Dec 21 1955.00 1996.50 1835.00 1871.00 -79.60 14:03 Q / C / O cmdty Scrap Copper -- 3.4423 3.4423 3.4423 3.4423 +0.0013 11/22/21 Q / C / O cmdty Scrap Steel -- 0.4305 0.4305 0.4305 0.4305 +0.0009 11/22/21 Q / C / O CURRENCIES Contract Month Open High Low Last Change Time Links Bitcoin Futures Nov 21 56575 57875 55375 57725 +1910 14:03 Q / C / O Ether Futures Nov 21 4106.25 4365.75 4064.50 4361.00 +294.75 14:03 Q / C / O Euro FX Dec 21 1.12395 1.12785 1.12300 1.12535 +0.00175 14:03 Q / C / O Australian Dollar Dec 21 0.72245 0.72370 0.72065 0.72230 -0.00035 14:03 Q / C / O British Pound Dec 21 1.3399 1.3410 1.3342 1.3382 -0.0004 14:03 Q / C / O Canadian Dollar Dec 21 0.78735 0.78855 0.78455 0.78845 +0.00105 14:03 Q / C / O Japanese Yen Dec 21 0.870750 0.873550 0.868450 0.869150 -0.000900 14:03 Q / C / O Swiss Franc Dec 21 1.07260 1.07560 1.07050 1.07190 -0.00010 14:03 Q / C / O Mexican Peso Dec 21 0.047410 0.047460 0.046750 0.046930 -0.000530 14:03 Q / C / O New Zealand Dollar Dec 21 0.69540 0.69565 0.69135 0.69505 -0.00010 14:03 Q / C / O Brazilian Real Dec 21 0.17830 0.17860 0.17635 0.17800 -0.00015 14:02 Q / C / O South African Rand Dec 21 0.063000 0.063250 0.062625 0.063000 unch 14:03 Q / C / O Russian Ruble Dec 21 0.013300 0.013440 0.013225 0.013405 +0.000105 14:00 Q / C / O Crude Oil Brent Nov 21 78.64 78.64 78.64 78.64s unch 10/01/21 Q / C / O ENERGIES Contract Month Open High Low Last Change Time Links Crude Oil WTI Jan 22 76.46 78.86 75.30 78.57 +1.82 14:03 Q / C / O ULSD NY Harbor Dec 21 2.3225 2.3909 2.2943 2.3868 +0.0614 14:02 Q / C / O Gasoline RBOB Dec 21 2.2490 2.3450 2.2196 2.3344 +0.0742 14:03 Q / C / O Natural Gas Dec 21 4.796 5.082 4.757 4.988 +0.199 14:03 Q / C / O Crude Oil Brent (F) Jan 22 79.42 82.58 78.57 82.36 +2.66 14:03 Q / C / O Ethanol Futures Dec 21 0.000 2.207 2.207 2.207 unch 13:16 Q / C / O FINANCIALS Contract Month Open High Low Last Change Time Links T-Bond Dec 21 160-13 160-17 159-09 159-09 -1-01 14:03 Q / C / O Ultra T-Bond Dec 21 194-28 195-03 192-18 192-18 -1-31 14:03 Q / C / O 10-Year T-Note Dec 21 129-310 130-020 129-190 129-250 -0-070 14:03 Q / C / O 5-Year T-Note Dec 21 121-012 121-047 120-277 121-025 unch 14:03 Q / C / O 2-Year T-Note Dec 21 109-163 109-183 109-155 109-178 +0-012 14:03 Q / C / O 30-Day Fed Funds Dec 21 99.9150 99.9200 99.9150 99.9150 -0.0050 10:44 Q / C / O Eurodollar Dec 21 99.7700 99.7700 99.7600 99.7700 -0.0025 14:02 Q / C / O INDICES Contract Month Open High Low Last Change Time Links S&P 500 E-Mini Dec 21 4686.00 4695.50 4649.00 4674.75 -5.00 14:03 Q / C / O Nasdaq 100 E-Mini Dec 21 16399.00 16418.75 16118.50 16224.00 -158.00 14:03 Q / C / O Dow Futures Mini Dec 21 35620 35769 35370 35715 +144 14:03 Q / C / O Russell 2000 E-Mini Dec 21 2336.30 2344.90 2300.90 2319.10 -13.10 14:03 Q / C / O S&P Midcap E-Mini Dec 21 2874.60 2887.10 2845.20 2864.60 -8.30 14:03 Q / C / O S&P 500 VIX Dec 21 21.0000 21.6000 20.6500 20.9800 -0.1729 14:03 Q / C / O S&P GSCI Dec 21 575.85 581.05 575.55 578.70 +7.20 10:58 Q / C / O Grains - Meats - Softs - Metals - Currencies - Energies - Financials - Indices © 2021 Barchart.com, Inc. All quote data is provided and hosted by Barchart Market Data Solutions. Information presented is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. No representations are made by Barchart as to its informational accuracy or completeness. To see all exchange delays and to review Barchart's full Terms and Conditions and Disclaimer, please see Barchart's User Agreement. PO Box 477 302 West Broadway Pond Creek, Ok 73766 (580) 532–4273 (580) 532–4592 Fertilizer Plant what’s new News Kim’s Crop Talk Donations quick links Weather Map Weather Forecast USDA FSA Forms CEA Patron Access Farmer's Grain Company © 2020 We use cookies on our website to give you the most relevant experience by remembering your preferences and repeat visits. By clicking “Accept All”, you consent to the use of ALL the cookies. However, you may visit "Cookie Settings" to provide a controlled consent. Cookie Settings Accept All