Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

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

    Jul 26

    Prev

    425'0

    Open

    430'0

    High

    435'2

    Low

    430'0

    Last

    435'2

    Change

    +10'2

    Close

    425'0

    Time

    03:50A
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    423'0

    Open

    425'0

    High

    433'6

    Low

    425'0

    Last

    433'4

    Change

    +10'4

    Close

    423'0

    Time

    03:50A
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    441'4

    Open

    444'4

    High

    453'2

    Low

    444'4

    Last

    453'0

    Change

    +11'4

    Close

    441'4

    Time

    03:50A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    456'2

    Open

    458'6

    High

    467'6

    Low

    458'6

    Last

    467'4

    Change

    +11'2

    Close

    456'2

    Time

    03:50A
  • May 27
  • May 27
  • Month

    May 27

    Prev

    465'0

    Open

    467'4

    High

    476'2

    Low

    467'4

    Last

    475'6

    Change

    +10'6

    Close

    465'0

    Time

    03:50A
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    471'0

    Open

    474'0

    High

    482'0

    Low

    474'0

    Last

    481'6

    Change

    +10'6

    Close

    471'0

    Time

    03:50A

@S - SOYBEANS - CBOT

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

    Jul 26

    Prev

    1131'6

    Open

    1139'2

    High

    1160'0

    Low

    1139'2

    Last

    1160'0

    Change

    +28'2

    Close

    1131'6

    Time

    03:50A
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1136'2

    Open

    1140'2

    High

    1166'6

    Low

    1140'2

    Last

    1164'6

    Change

    +28'4

    Close

    1136'2

    Time

    03:50A
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1136'0

    Open

    1140'0

    High

    1166'2

    Low

    1140'0

    Last

    1164'2

    Change

    +28'2

    Close

    1136'0

    Time

    03:50A
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1147'6

    Open

    1153'0

    High

    1178'6

    Low

    1153'0

    Last

    1177'0

    Change

    +29'2

    Close

    1147'6

    Time

    03:50A
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1162'2

    Open

    1167'0

    High

    1193'0

    Low

    1167'0

    Last

    1191'2

    Change

    +29'0

    Close

    1162'2

    Time

    03:50A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1168'2

    Open

    1172'4

    High

    1197'6

    Low

    1172'4

    Last

    1195'6

    Change

    +27'4

    Close

    1168'2

    Time

    03:50A
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1175'0

    Open

    1179'2

    High

    1203'2

    Low

    1179'2

    Last

    1201'4

    Change

    +26'4

    Close

    1175'0

    Time

    03:50A
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1181'4

    Open

    1184'0

    High

    1209'2

    Low

    1184'0

    Last

    1208'0

    Change

    +26'4

    Close

    1181'4

    Time

    03:50A

@W - WHEAT - CBOT

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

    Jul 26

    Prev

    590'4

    Open

    590'2

    High

    593'2

    Low

    590'2

    Last

    593'2

    Change

    +2'6

    Close

    590'4

    Time

    03:50A
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    599'6

    Open

    600'4

    High

    609'4

    Low

    600'2

    Last

    607'4

    Change

    +7'6

    Close

    599'6

    Time

    03:50A
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    614'0

    Open

    614'4

    High

    623'4

    Low

    614'4

    Last

    622'0

    Change

    +8'0

    Close

    614'0

    Time

    03:50A