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

    536'6

    Open

    536'0

    High

    536'2

    Low

    527'4

    Last

    529'0s

    Change

    -7'6

    Close

    529'0s

    Time

    06:29P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    551'0

    Open

    550'4

    High

    550'4

    Low

    542'2

    Last

    543'4s

    Change

    -7'4

    Close

    543'4s

    Time

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

    May 27

    Prev

    557'6

    Open

    557'0

    High

    557'2

    Low

    549'4

    Last

    550'6s

    Change

    -7'0

    Close

    550'6s

    Time

    05:27P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    559'6

    Open

    558'6

    High

    559'2

    Low

    552'2

    Last

    553'4s

    Change

    -6'2

    Close

    553'4s

    Time

    06:30P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    529'0

    Open

    527'4

    High

    528'0

    Low

    523'0

    Last

    524'6s

    Change

    -4'2

    Close

    524'6s

    Time

    06:05P
  • Dec 27
  • Dec 27
  • Month

    Dec 27

    Prev

    531'6

    Open

    530'4

    High

    531'2

    Low

    526'6

    Last

    528'4s

    Change

    -3'2

    Close

    528'4s

    Time

    04:51P

@S - SOYBEANS - CBOT

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

    Nov 26

    Prev

    1325'4

    Open

    1324'6

    High

    1327'2

    Low

    1311'0

    Last

    1318'0s

    Change

    -7'4

    Close

    1318'0s

    Time

    06:00P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1341'2

    Open

    1340'0

    High

    1342'4

    Low

    1326'6

    Last

    1333'6s

    Change

    -7'4

    Close

    1333'6s

    Time

    06:34P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1348'6

    Open

    1347'4

    High

    1350'2

    Low

    1336'2

    Last

    1342'4s

    Change

    -6'2

    Close

    1342'4s

    Time

    04:54P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1355'2

    Open

    1353'6

    High

    1356'2

    Low

    1343'4

    Last

    1350'0s

    Change

    -5'2

    Close

    1350'0s

    Time

    06:05P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1359'2

    Open

    1356'0

    High

    1359'6

    Low

    1348'2

    Last

    1354'4s

    Change

    -4'6

    Close

    1354'4s

    Time

    06:03P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1341'0

    Open

    1338'4

    High

    1341'2

    Low

    1330'4

    Last

    1337'0s

    Change

    -4'0

    Close

    1337'0s

    Time

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

    Sep 27

    Prev

    1298'4

    Open

    1297'4

    High

    1298'0

    Low

    1290'0

    Last

    1296'0s

    Change

    -2'4

    Close

    1296'0s

    Time

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

    Nov 27

    Prev

    1282'2

    Open

    1280'0

    High

    1283'0

    Low

    1275'0

    Last

    1281'4s

    Change

    -0'6

    Close

    1281'4s

    Time

    05:36P

@W - WHEAT - CBOT

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

    Dec 26

    Prev

    717'2

    Open

    716'6

    High

    717'6

    Low

    702'0

    Last

    708'4s

    Change

    -8'6

    Close

    708'4s

    Time

    06:34P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    733'2

    Open

    733'2

    High

    733'6

    Low

    718'0

    Last

    724'2s

    Change

    -9'0

    Close

    724'2s

    Time

    04:45P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    741'2

    Open

    741'0

    High

    741'2

    Low

    726'0

    Last

    732'0s

    Change

    -9'2

    Close

    732'0s

    Time

    06:04P