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

    507'6

    Open

    508'6

    High

    520'6

    Low

    508'6

    Last

    514'0s

    Change

    +6'2

    Close

    514'0s

    Time

    01:20P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    527'6

    Open

    527'4

    High

    534'4

    Low

    526'4

    Last

    533'6s

    Change

    +6'0

    Close

    533'6s

    Time

    04:50P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    543'2

    Open

    543'0

    High

    549'6

    Low

    542'2

    Last

    549'2s

    Change

    +6'0

    Close

    549'2s

    Time

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

    May 27

    Prev

    551'0

    Open

    550'6

    High

    557'4

    Low

    550'0

    Last

    557'0s

    Change

    +6'0

    Close

    557'0s

    Time

    03:38P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    554'0

    Open

    553'6

    High

    560'4

    Low

    552'6

    Last

    560'0s

    Change

    +6'0

    Close

    560'0s

    Time

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

    Sep 27

    Prev

    528'0

    Open

    528'0

    High

    534'0

    Low

    527'2

    Last

    533'4s

    Change

    +5'4

    Close

    533'4s

    Time

    02:35P

@S - SOYBEANS - CBOT

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

    Sep 26

    Prev

    1295'2

    Open

    1300'6

    High

    1318'2

    Low

    1300'6

    Last

    1316'0s

    Change

    +20'6

    Close

    1316'0s

    Time

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

    Nov 26

    Prev

    1309'4

    Open

    1309'4

    High

    1333'4

    Low

    1305'0

    Last

    1332'2s

    Change

    +22'6

    Close

    1332'2s

    Time

    04:50P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1325'2

    Open

    1325'0

    High

    1348'6

    Low

    1320'6

    Last

    1347'2s

    Change

    +22'0

    Close

    1347'2s

    Time

    04:46P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1331'6

    Open

    1331'6

    High

    1354'0

    Low

    1327'0

    Last

    1352'6s

    Change

    +21'0

    Close

    1352'6s

    Time

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

    May 27

    Prev

    1337'0

    Open

    1336'6

    High

    1358'4

    Low

    1332'4

    Last

    1357'2s

    Change

    +20'2

    Close

    1357'2s

    Time

    04:45P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1339'2

    Open

    1339'0

    High

    1360'0

    Low

    1334'6

    Last

    1359'0s

    Change

    +19'6

    Close

    1359'0s

    Time

    04:45P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1319'6

    Open

    1318'4

    High

    1339'6

    Low

    1315'4

    Last

    1338'4s

    Change

    +18'6

    Close

    1338'4s

    Time

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

    Sep 27

    Prev

    1276'6

    Open

    1277'0

    High

    1295'2

    Low

    1274'4

    Last

    1294'2s

    Change

    +17'4

    Close

    1294'2s

    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

    711'2

    Open

    712'6

    High

    717'2

    Low

    712'6

    Last

    723'2s

    Change

    +12'0

    Close

    723'2s

    Time

    01:20P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    728'6

    Open

    729'0

    High

    742'0

    Low

    723'2

    Last

    741'2s

    Change

    +12'4

    Close

    741'2s

    Time

    04:50P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    744'2

    Open

    744'6

    High

    757'0

    Low

    739'2

    Last

    756'2s

    Change

    +12'0

    Close

    756'2s

    Time

    04:45P