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

    514'0

    Open

    512'0

    High

    514'6

    Low

    509'0

    Last

    509'4

    Change

    -4'4

    Close

    514'0

    Time

    05:20A
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    536'4

    Open

    534'2

    High

    537'4

    Low

    531'4

    Last

    532'4

    Change

    -4'0

    Close

    536'4

    Time

    05:20A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    550'6

    Open

    548'0

    High

    551'2

    Low

    545'4

    Last

    546'4

    Change

    -4'2

    Close

    550'6

    Time

    05:20A
  • May 27
  • May 27
  • Month

    May 27

    Prev

    557'2

    Open

    555'0

    High

    557'4

    Low

    551'6

    Last

    553'0

    Change

    -4'2

    Close

    557'2

    Time

    05:20A
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    558'4

    Open

    555'6

    High

    558'6

    Low

    553'4

    Last

    554'0

    Change

    -4'4

    Close

    558'4

    Time

    05:20A
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    533'0

    Open

    529'2

    High

    532'2

    Low

    527'6

    Last

    528'0

    Change

    -5'0

    Close

    533'0

    Time

    05:20A

@S - SOYBEANS - CBOT

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

    Sep 26

    Prev

    1254'2

    Open

    1250'4

    High

    1254'0

    Low

    1244'4

    Last

    1246'4

    Change

    -7'6

    Close

    1254'2

    Time

    05:20A
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1266'0

    Open

    1261'0

    High

    1265'6

    Low

    1256'0

    Last

    1258'4

    Change

    -7'4

    Close

    1266'0

    Time

    05:20A
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1280'6

    Open

    1276'0

    High

    1280'2

    Low

    1270'6

    Last

    1273'2

    Change

    -7'4

    Close

    1280'6

    Time

    05:20A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1286'2

    Open

    1281'0

    High

    1285'4

    Low

    1276'4

    Last

    1279'0

    Change

    -7'2

    Close

    1286'2

    Time

    05:20A
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1291'0

    Open

    1285'2

    High

    1290'0

    Low

    1281'2

    Last

    1284'2

    Change

    -6'6

    Close

    1291'0

    Time

    05:20A
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1293'4

    Open

    1288'6

    High

    1292'0

    Low

    1283'6

    Last

    1287'0

    Change

    -6'4

    Close

    1293'4

    Time

    05:20A
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1276'0

    Open

    1268'4

    High

    1274'4

    Low

    1267'2

    Last

    1270'0

    Change

    -6'0

    Close

    1276'0

    Time

    05:20A
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    1236'4

    Open

    1232'4

    High

    1233'6

    Low

    1231'6

    Last

    1231'6

    Change

    -4'6

    Close

    1236'4

    Time

    05:20A

@W - WHEAT - CBOT

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

    Sep 26

    Prev

    730'4

    Open

    729'0

    High

    749'4

    Low

    723'2

    Last

    727'6

    Change

    -2'6

    Close

    730'4

    Time

    05:21A
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    748'2

    Open

    746'4

    High

    767'4

    Low

    741'0

    Last

    747'0

    Change

    -1'2

    Close

    748'2

    Time

    05:20A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    765'2

    Open

    762'0

    High

    783'2

    Low

    757'6

    Last

    762'4

    Change

    -2'6

    Close

    765'2

    Time

    05:20A