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

    534'2

    Open

    533'6

    High

    536'6

    Low

    527'0

    Last

    530'4s

    Change

    -3'6

    Close

    530'4s

    Time

    05:24P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    548'6

    Open

    548'0

    High

    551'2

    Low

    541'4

    Last

    544'4s

    Change

    -4'2

    Close

    544'4s

    Time

    05:06P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    555'2

    Open

    553'4

    High

    557'2

    Low

    548'0

    Last

    550'6s

    Change

    -4'4

    Close

    550'6s

    Time

    04:50P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    557'6

    Open

    557'0

    High

    560'0

    Low

    551'0

    Last

    553'2s

    Change

    -4'4

    Close

    553'2s

    Time

    04:45P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    530'2

    Open

    529'4

    High

    531'0

    Low

    524'4

    Last

    525'4s

    Change

    -4'6

    Close

    525'4s

    Time

    04:56P
  • Dec 27
  • Dec 27
  • Month

    Dec 27

    Prev

    534'0

    Open

    533'6

    High

    535'0

    Low

    528'4

    Last

    529'2s

    Change

    -4'6

    Close

    529'2s

    Time

    04:45P

@S - SOYBEANS - CBOT

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

    Nov 26

    Prev

    1320'4

    Open

    1319'4

    High

    1331'6

    Low

    1312'0

    Last

    1319'6s

    Change

    -0'6

    Close

    1319'6s

    Time

    05:24P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1337'2

    Open

    1335'4

    High

    1348'2

    Low

    1329'0

    Last

    1337'0s

    Change

    -0'2

    Close

    1337'0s

    Time

    05:24P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1345'2

    Open

    1343'4

    High

    1356'0

    Low

    1337'2

    Last

    1345'6s

    Change

    +0'4

    Close

    1345'6s

    Time

    03:50P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1351'4

    Open

    1349'6

    High

    1361'0

    Low

    1343'4

    Last

    1352'4s

    Change

    +1'0

    Close

    1352'4s

    Time

    03:51P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1355'2

    Open

    1353'4

    High

    1364'0

    Low

    1346'6

    Last

    1356'0s

    Change

    +0'6

    Close

    1356'0s

    Time

    03:51P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1336'0

    Open

    1332'6

    High

    1343'6

    Low

    1327'2

    Last

    1337'0s

    Change

    +1'0

    Close

    1337'0s

    Time

    01:20P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    1293'2

    Open

    1292'0

    High

    1300'0

    Low

    1285'4

    Last

    1293'4s

    Change

    +0'2

    Close

    1293'4s

    Time

    01:20P
  • Nov 27
  • Nov 27
  • Month

    Nov 27

    Prev

    1277'2

    Open

    1276'2

    High

    1283'6

    Low

    1268'6

    Last

    1276'6s

    Change

    -0'4

    Close

    1276'6s

    Time

    04:45P

@W - WHEAT - CBOT

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

    Dec 26

    Prev

    730'6

    Open

    730'6

    High

    735'4

    Low

    716'4

    Last

    727'0s

    Change

    -3'6

    Close

    727'0s

    Time

    05:00P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    746'6

    Open

    746'4

    High

    751'4

    Low

    732'6

    Last

    743'0s

    Change

    -3'6

    Close

    743'0s

    Time

    04:57P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    754'0

    Open

    753'6

    High

    758'2

    Low

    740'2

    Last

    750'0s

    Change

    -4'0

    Close

    750'0s

    Time

    03:56P