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

    458'4

    Open

    459'2

    High

    461'6

    Low

    448'0

    Last

    449'0s

    Change

    -9'4

    Close

    449'0s

    Time

    03:58P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    480'4

    Open

    481'4

    High

    483'4

    Low

    470'6

    Last

    471'6s

    Change

    -8'6

    Close

    471'6s

    Time

    03:59P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    495'6

    Open

    496'4

    High

    498'6

    Low

    486'0

    Last

    487'2s

    Change

    -8'4

    Close

    487'2s

    Time

    03:39P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    504'2

    Open

    504'6

    High

    507'0

    Low

    494'6

    Last

    495'6s

    Change

    -8'4

    Close

    495'6s

    Time

    03:39P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    507'6

    Open

    508'6

    High

    510'2

    Low

    499'2

    Last

    500'2s

    Change

    -7'4

    Close

    500'2s

    Time

    02:44P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    485'6

    Open

    484'0

    High

    487'0

    Low

    481'2

    Last

    482'4s

    Change

    -3'2

    Close

    482'4s

    Time

    01:20P

@S - SOYBEANS - CBOT

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

    Aug 26

    Prev

    1212'0

    Open

    1213'4

    High

    1217'2

    Low

    1175'4

    Last

    1178'0s

    Change

    -34'0

    Close

    1178'0s

    Time

    02:43P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1204'6

    Open

    1207'0

    High

    1209'6

    Low

    1173'4

    Last

    1176'0s

    Change

    -28'6

    Close

    1176'0s

    Time

    01:30P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1220'0

    Open

    1222'4

    High

    1225'0

    Low

    1190'0

    Last

    1192'6s

    Change

    -27'2

    Close

    1192'6s

    Time

    03:50P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1233'6

    Open

    1236'2

    High

    1239'0

    Low

    1204'4

    Last

    1207'4s

    Change

    -26'2

    Close

    1207'4s

    Time

    02:32P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1235'6

    Open

    1238'0

    High

    1240'6

    Low

    1208'0

    Last

    1211'4s

    Change

    -24'2

    Close

    1211'4s

    Time

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

    May 27

    Prev

    1240'0

    Open

    1242'0

    High

    1244'2

    Low

    1213'4

    Last

    1217'4s

    Change

    -22'4

    Close

    1217'4s

    Time

    03:02P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1243'0

    Open

    1245'2

    High

    1248'0

    Low

    1217'6

    Last

    1221'4s

    Change

    -21'4

    Close

    1221'4s

    Time

    03:04P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1224'4

    Open

    1228'0

    High

    1228'0

    Low

    1201'4

    Last

    1205'2s

    Change

    -19'2

    Close

    1205'2s

    Time

    01:30P

@W - WHEAT - CBOT

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

    Sep 26

    Prev

    662'4

    Open

    666'6

    High

    672'2

    Low

    658'2

    Last

    660'6s

    Change

    -1'6

    Close

    660'6s

    Time

    03:59P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    679'6

    Open

    684'2

    High

    689'0

    Low

    675'6

    Last

    677'6s

    Change

    -2'0

    Close

    677'6s

    Time

    03:02P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    695'2

    Open

    699'4

    High

    704'0

    Low

    691'0

    Last

    693'0s

    Change

    -2'2

    Close

    693'0s

    Time

    03:46P