Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

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

    May 26

    Prev

    451'2

    Open

    451'0

    High

    452'6

    Low

    447'4

    Last

    448'4s

    Change

    -2'6

    Close

    448'4s

    Time

    01:30P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    460'4

    Open

    460'2

    High

    462'4

    Low

    456'6

    Last

    457'6s

    Change

    -2'6

    Close

    457'6s

    Time

    01:30P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    463'2

    Open

    463'6

    High

    465'4

    Low

    460'2

    Last

    461'0s

    Change

    -2'2

    Close

    461'0s

    Time

    01:30P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    478'0

    Open

    478'0

    High

    481'0

    Low

    475'6

    Last

    476'6s

    Change

    -1'2

    Close

    476'6s

    Time

    01:30P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    491'0

    Open

    491'0

    High

    494'0

    Low

    489'2

    Last

    490'2s

    Change

    -0'6

    Close

    490'2s

    Time

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

    May 27

    Prev

    498'4

    Open

    498'0

    High

    501'0

    Low

    496'6

    Last

    497'4s

    Change

    -1'0

    Close

    497'4s

    Time

    01:20P

@S - SOYBEANS - CBOT

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

    May 26

    Prev

    1167'0

    Open

    1165'6

    High

    1170'0

    Low

    1162'2

    Last

    1163'6s

    Change

    -3'2

    Close

    1163'6s

    Time

    01:30P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    1183'2

    Open

    1181'2

    High

    1186'4

    Low

    1178'6

    Last

    1180'4s

    Change

    -2'6

    Close

    1180'4s

    Time

    01:30P
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1176'4

    Open

    1174'6

    High

    1181'0

    Low

    1173'0

    Last

    1175'0s

    Change

    -1'4

    Close

    1175'0s

    Time

    01:30P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1152'4

    Open

    1150'2

    High

    1157'2

    Low

    1149'6

    Last

    1151'6s

    Change

    -0'6

    Close

    1151'6s

    Time

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

    Nov 26

    Prev

    1154'4

    Open

    1153'0

    High

    1161'0

    Low

    1151'6

    Last

    1156'0s

    Change

    +1'4

    Close

    1156'0s

    Time

    01:30P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1166'2

    Open

    1164'0

    High

    1173'0

    Low

    1163'4

    Last

    1168'2s

    Change

    +2'0

    Close

    1168'2s

    Time

    01:30P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1165'4

    Open

    1163'0

    High

    1171'6

    Low

    1162'6

    Last

    1166'6s

    Change

    +1'2

    Close

    1166'6s

    Time

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

    May 27

    Prev

    1168'6

    Open

    1167'0

    High

    1175'0

    Low

    1166'0

    Last

    1170'0s

    Change

    +1'2

    Close

    1170'0s

    Time

    01:20P

@W - WHEAT - CBOT

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

    May 26

    Prev

    593'6

    Open

    593'0

    High

    610'0

    Low

    590'6

    Last

    598'4s

    Change

    +4'6

    Close

    598'4s

    Time

    01:20P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    601'6

    Open

    599'6

    High

    616'6

    Low

    598'0

    Last

    606'4s

    Change

    +4'6

    Close

    606'4s

    Time

    01:30P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    613'6

    Open

    611'6

    High

    628'2

    Low

    610'0

    Last

    618'2s

    Change

    +4'4

    Close

    618'2s

    Time

    01:30P