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

    452'6

    Open

    452'2

    High

    463'0

    Low

    452'0

    Last

    462'0s

    Change

    +9'2

    Close

    462'0s

    Time

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

    Dec 26

    Prev

    475'2

    Open

    475'0

    High

    486'4

    Low

    474'6

    Last

    484'6s

    Change

    +9'4

    Close

    484'6s

    Time

    03:55P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    491'0

    Open

    490'2

    High

    501'6

    Low

    490'2

    Last

    500'2s

    Change

    +9'2

    Close

    500'2s

    Time

    03:02P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    499'6

    Open

    499'4

    High

    510'0

    Low

    499'0

    Last

    508'6s

    Change

    +9'0

    Close

    508'6s

    Time

    02:56P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    504'2

    Open

    504'2

    High

    513'4

    Low

    503'4

    Last

    512'4s

    Change

    +8'2

    Close

    512'4s

    Time

    02:51P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    489'4

    Open

    487'2

    High

    494'4

    Low

    487'2

    Last

    494'0s

    Change

    +4'4

    Close

    494'0s

    Time

    02:30P

@S - SOYBEANS - CBOT

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

    Aug 26

    Prev

    1219'4

    Open

    1219'0

    High

    1238'0

    Low

    1216'4

    Last

    1233'0s

    Change

    +13'4

    Close

    1233'0s

    Time

    03:54P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1210'4

    Open

    1209'6

    High

    1227'6

    Low

    1206'2

    Last

    1226'0s

    Change

    +15'4

    Close

    1226'0s

    Time

    01:20P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1222'6

    Open

    1222'4

    High

    1240'6

    Low

    1217'6

    Last

    1239'0s

    Change

    +16'2

    Close

    1239'0s

    Time

    03:53P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1236'6

    Open

    1236'2

    High

    1254'2

    Low

    1231'6

    Last

    1252'6s

    Change

    +16'0

    Close

    1252'6s

    Time

    03:52P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1238'6

    Open

    1238'2

    High

    1254'4

    Low

    1234'0

    Last

    1253'4s

    Change

    +14'6

    Close

    1253'4s

    Time

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

    May 27

    Prev

    1243'2

    Open

    1242'2

    High

    1257'2

    Low

    1239'0

    Last

    1256'6s

    Change

    +13'4

    Close

    1256'6s

    Time

    03:07P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1248'0

    Open

    1245'4

    High

    1261'0

    Low

    1244'2

    Last

    1260'6s

    Change

    +12'6

    Close

    1260'6s

    Time

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

    Aug 27

    Prev

    1231'2

    Open

    1233'0

    High

    1243'0

    Low

    1228'0

    Last

    1243'0s

    Change

    +11'6

    Close

    1243'0s

    Time

    01:20P

@W - WHEAT - CBOT

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

    Sep 26

    Prev

    678'0

    Open

    678'4

    High

    708'2

    Low

    678'0

    Last

    705'6s

    Change

    +27'6

    Close

    705'6s

    Time

    02:55P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    696'0

    Open

    696'0

    High

    725'0

    Low

    695'2

    Last

    722'6s

    Change

    +26'6

    Close

    722'6s

    Time

    02:58P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    711'4

    Open

    711'6

    High

    739'6

    Low

    711'0

    Last

    737'6s

    Change

    +26'2

    Close

    737'6s

    Time

    02:30P