Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

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

    Dec 26

    Prev

    528'2

    Open

    528'6

    High

    529'0

    Low

    517'2

    Last

    523'0s

    Change

    -5'2

    Close

    523'0s

    Time

    02:52P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    542'0

    Open

    542'4

    High

    542'4

    Low

    531'2

    Last

    536'4s

    Change

    -5'4

    Close

    536'4s

    Time

    01:30P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    548'6

    Open

    549'0

    High

    549'0

    Low

    538'4

    Last

    543'4s

    Change

    -5'2

    Close

    543'4s

    Time

    02:30P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    551'4

    Open

    551'6

    High

    552'0

    Low

    541'6

    Last

    546'6s

    Change

    -4'6

    Close

    546'6s

    Time

    02:45P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    523'6

    Open

    523'0

    High

    523'6

    Low

    515'4

    Last

    520'6s

    Change

    -3'0

    Close

    520'6s

    Time

    01:30P
  • Dec 27
  • Dec 27
  • Month

    Dec 27

    Prev

    528'0

    Open

    529'2

    High

    529'2

    Low

    520'0

    Last

    525'0s

    Change

    -3'0

    Close

    525'0s

    Time

    02:46P

@S - SOYBEANS - CBOT

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

    Nov 26

    Prev

    1319'0

    Open

    1319'0

    High

    1322'4

    Low

    1279'2

    Last

    1288'2s

    Change

    -30'6

    Close

    1288'2s

    Time

    02:32P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1332'4

    Open

    1332'4

    High

    1335'4

    Low

    1293'6

    Last

    1303'0s

    Change

    -29'4

    Close

    1303'0s

    Time

    01:20P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1339'4

    Open

    1338'2

    High

    1342'2

    Low

    1303'0

    Last

    1312'0s

    Change

    -27'4

    Close

    1312'0s

    Time

    02:30P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1346'2

    Open

    1346'0

    High

    1349'2

    Low

    1310'6

    Last

    1319'6s

    Change

    -26'4

    Close

    1319'6s

    Time

    02:30P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1350'6

    Open

    1350'4

    High

    1353'6

    Low

    1316'2

    Last

    1325'0s

    Change

    -25'6

    Close

    1325'0s

    Time

    01:30P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1333'0

    Open

    1331'4

    High

    1335'4

    Low

    1301'0

    Last

    1309'0s

    Change

    -24'0

    Close

    1309'0s

    Time

    01:30P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    1291'6

    Open

    1290'2

    High

    1293'0

    Low

    1262'6

    Last

    1270'4s

    Change

    -21'2

    Close

    1270'4s

    Time

    02:37P
  • Nov 27
  • Nov 27
  • Month

    Nov 27

    Prev

    1276'6

    Open

    1277'4

    High

    1278'6

    Low

    1250'0

    Last

    1257'6s

    Change

    -19'0

    Close

    1257'6s

    Time

    01:30P

@W - WHEAT - CBOT

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

    Dec 26

    Prev

    703'2

    Open

    703'0

    High

    703'0

    Low

    683'0

    Last

    688'6s

    Change

    -14'4

    Close

    688'6s

    Time

    02:46P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    718'2

    Open

    718'2

    High

    718'2

    Low

    698'2

    Last

    703'4s

    Change

    -14'6

    Close

    703'4s

    Time

    01:30P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    725'0

    Open

    723'4

    High

    725'0

    Low

    706'0

    Last

    710'6s

    Change

    -14'2

    Close

    710'6s

    Time

    02:47P