Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

@C - CORN
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    510'2

    Open

    508'0

    High

    517'4

    Low

    507'2

    Last

    514'4

    Change

    +4'2

    Close

    510'2

    Time

    10:59A
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    533'4

    Open

    531'4

    High

    541'2

    Low

    530'6

    Last

    539'0

    Change

    +5'4

    Close

    533'4

    Time

    10:59A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    547'2

    Open

    545'2

    High

    554'6

    Low

    544'4

    Last

    553'2

    Change

    +6'0

    Close

    547'2

    Time

    10:58A
  • May 27
  • May 27
  • Month

    May 27

    Prev

    553'0

    Open

    551'2

    High

    560'2

    Low

    550'4

    Last

    559'0

    Change

    +6'0

    Close

    553'0

    Time

    10:58A
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    554'2

    Open

    552'4

    High

    560'6

    Low

    551'6

    Last

    560'0

    Change

    +5'6

    Close

    554'2

    Time

    10:58A
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    526'4

    Open

    525'0

    High

    531'2

    Low

    524'6

    Last

    530'2

    Change

    +3'6

    Close

    526'4

    Time

    10:58A

@S - SOYBEANS - CBOT

@S - SOYBEANS
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1256'4

    Open

    1257'4

    High

    1274'0

    Low

    1257'4

    Last

    1271'4

    Change

    +15'0

    Close

    1256'4

    Time

    10:58A
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1268'0

    Open

    1270'0

    High

    1287'0

    Low

    1269'2

    Last

    1284'4

    Change

    +16'4

    Close

    1268'0

    Time

    10:59A
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1283'0

    Open

    1284'6

    High

    1301'6

    Low

    1284'2

    Last

    1298'6

    Change

    +15'6

    Close

    1283'0

    Time

    10:58A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1288'2

    Open

    1290'2

    High

    1306'6

    Low

    1289'6

    Last

    1303'2

    Change

    +15'0

    Close

    1288'2

    Time

    10:58A
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1292'6

    Open

    1294'6

    High

    1310'6

    Low

    1294'4

    Last

    1308'0

    Change

    +15'2

    Close

    1292'6

    Time

    10:58A
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1294'4

    Open

    1296'6

    High

    1312'2

    Low

    1296'2

    Last

    1309'6

    Change

    +15'2

    Close

    1294'4

    Time

    10:58A
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1277'2

    Open

    1280'2

    High

    1294'0

    Low

    1278'6

    Last

    1292'2

    Change

    +15'0

    Close

    1277'2

    Time

    10:59A
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    1238'4

    Open

    1242'4

    High

    1253'4

    Low

    1242'2

    Last

    1252'0

    Change

    +13'4

    Close

    1238'4

    Time

    10:59A

@W - WHEAT - CBOT

@W - WHEAT
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    742'6

    Open

    739'4

    High

    772'6

    Low

    737'4

    Last

    769'4

    Change

    +26'6

    Close

    742'6

    Time

    10:58A
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    760'6

    Open

    758'2

    High

    790'2

    Low

    754'6

    Last

    787'0

    Change

    +26'2

    Close

    760'6

    Time

    10:59A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    776'0

    Open

    773'4

    High

    802'6

    Low

    771'0

    Last

    800'0

    Change

    +24'0

    Close

    776'0

    Time

    10:59A