Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

@C - CORN
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • May 26
  • May 26
  • Month

    May 26

    Prev

    447'2

    Open

    447'2

    High

    450'2

    Low

    442'2

    Last

    444'0s

    Change

    -3'2

    Close

    444'0s

    Time

    01:30P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    458'0

    Open

    458'0

    High

    460'4

    Low

    453'2

    Last

    455'0s

    Change

    -3'0

    Close

    455'0s

    Time

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

    Sep 26

    Prev

    461'6

    Open

    461'2

    High

    464'2

    Low

    457'4

    Last

    459'2s

    Change

    -2'4

    Close

    459'2s

    Time

    01:30P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    476'0

    Open

    475'4

    High

    478'4

    Low

    472'2

    Last

    474'2s

    Change

    -1'6

    Close

    474'2s

    Time

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

    Mar 27

    Prev

    488'0

    Open

    487'2

    High

    490'2

    Low

    484'4

    Last

    486'4s

    Change

    -1'4

    Close

    486'4s

    Time

    01:30P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    495'2

    Open

    494'2

    High

    497'2

    Low

    491'6

    Last

    493'4s

    Change

    -1'6

    Close

    493'4s

    Time

    01:20P

@S - SOYBEANS - CBOT

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

    May 26

    Prev

    1162'0

    Open

    1162'0

    High

    1170'4

    Low

    1159'6

    Last

    1165'2s

    Change

    +3'2

    Close

    1165'2s

    Time

    01:30P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    1178'0

    Open

    1178'0

    High

    1186'0

    Low

    1176'0

    Last

    1181'0s

    Change

    +3'0

    Close

    1181'0s

    Time

    01:20P
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1173'2

    Open

    1172'2

    High

    1180'6

    Low

    1171'4

    Last

    1175'6s

    Change

    +2'4

    Close

    1175'6s

    Time

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

    Sep 26

    Prev

    1152'4

    Open

    1149'0

    High

    1159'0

    Low

    1149'0

    Last

    1152'6s

    Change

    +0'2

    Close

    1152'6s

    Time

    01:30P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1152'0

    Open

    1151'0

    High

    1159'0

    Low

    1149'6

    Last

    1152'4s

    Change

    +0'4

    Close

    1152'4s

    Time

    01:30P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1162'0

    Open

    1161'0

    High

    1169'2

    Low

    1160'2

    Last

    1163'2s

    Change

    +1'2

    Close

    1163'2s

    Time

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

    Mar 27

    Prev

    1157'4

    Open

    1155'4

    High

    1166'4

    Low

    1155'4

    Last

    1160'6s

    Change

    +3'2

    Close

    1160'6s

    Time

    01:30P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1160'0

    Open

    1159'4

    High

    1170'0

    Low

    1159'4

    Last

    1163'6s

    Change

    +3'6

    Close

    1163'6s

    Time

    01:30P

@W - WHEAT - CBOT

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

    May 26

    Prev

    580'2

    Open

    580'0

    High

    588'6

    Low

    570'0

    Last

    574'4s

    Change

    -5'6

    Close

    574'4s

    Time

    01:20P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    591'2

    Open

    591'2

    High

    598'6

    Low

    580'0

    Last

    585'0s

    Change

    -6'2

    Close

    585'0s

    Time

    01:20P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    604'2

    Open

    604'4

    High

    611'4

    Low

    592'6

    Last

    597'4s

    Change

    -6'6

    Close

    597'4s

    Time

    01:30P