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

    449'2

    Open

    450'4

    High

    452'0

    Low

    441'0

    Last

    442'2s

    Change

    -7'0

    Close

    442'2s

    Time

    03:12P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    472'4

    Open

    474'0

    High

    475'2

    Low

    464'0

    Last

    465'4s

    Change

    -7'0

    Close

    465'4s

    Time

    03:11P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    488'2

    Open

    489'4

    High

    490'6

    Low

    479'6

    Last

    481'4s

    Change

    -6'6

    Close

    481'4s

    Time

    02:31P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    497'0

    Open

    499'2

    High

    499'2

    Low

    489'0

    Last

    490'4s

    Change

    -6'4

    Close

    490'4s

    Time

    01:30P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    501'0

    Open

    502'0

    High

    503'4

    Low

    493'6

    Last

    495'2s

    Change

    -5'6

    Close

    495'2s

    Time

    01:30P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    486'6

    Open

    487'2

    High

    488'0

    Low

    482'2

    Last

    483'6s

    Change

    -3'0

    Close

    483'6s

    Time

    01:30P

@S - SOYBEANS - CBOT

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

    Aug 26

    Prev

    1168'6

    Open

    1172'0

    High

    1173'0

    Low

    1149'2

    Last

    1155'0s

    Change

    -13'6

    Close

    1155'0s

    Time

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

    Sep 26

    Prev

    1173'6

    Open

    1174'4

    High

    1177'0

    Low

    1152'2

    Last

    1158'6s

    Change

    -15'0

    Close

    1158'6s

    Time

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

    Nov 26

    Prev

    1192'2

    Open

    1193'2

    High

    1195'2

    Low

    1170'0

    Last

    1177'6s

    Change

    -14'4

    Close

    1177'6s

    Time

    03:08P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1207'0

    Open

    1208'4

    High

    1209'6

    Low

    1185'2

    Last

    1193'2s

    Change

    -13'6

    Close

    1193'2s

    Time

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

    Mar 27

    Prev

    1211'6

    Open

    1214'2

    High

    1214'2

    Low

    1192'2

    Last

    1199'4s

    Change

    -12'2

    Close

    1199'4s

    Time

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

    May 27

    Prev

    1217'6

    Open

    1219'6

    High

    1220'0

    Low

    1200'0

    Last

    1207'0s

    Change

    -10'6

    Close

    1207'0s

    Time

    01:30P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1221'6

    Open

    1223'6

    High

    1224'4

    Low

    1205'6

    Last

    1212'6s

    Change

    -9'0

    Close

    1212'6s

    Time

    01:20P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1205'4

    Open

    1208'2

    High

    1208'2

    Low

    1191'4

    Last

    1198'6s

    Change

    -6'6

    Close

    1198'6s

    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

    651'0

    Open

    652'0

    High

    659'4

    Low

    635'4

    Last

    638'4s

    Change

    -12'4

    Close

    638'4s

    Time

    02:30P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    669'2

    Open

    670'4

    High

    677'2

    Low

    654'4

    Last

    657'2s

    Change

    -12'0

    Close

    657'2s

    Time

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

    Mar 27

    Prev

    685'2

    Open

    687'2

    High

    692'4

    Low

    671'0

    Last

    673'4s

    Change

    -11'6

    Close

    673'4s

    Time

    01:30P