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

    457'0

    Open

    456'6

    High

    457'2

    Low

    446'6

    Last

    448'0s

    Change

    -9'0

    Close

    448'0s

    Time

    06:34P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    480'6

    Open

    480'4

    High

    481'0

    Low

    470'4

    Last

    472'0s

    Change

    -8'6

    Close

    472'0s

    Time

    06:39P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    496'4

    Open

    495'6

    High

    496'4

    Low

    486'4

    Last

    487'6s

    Change

    -8'6

    Close

    487'6s

    Time

    06:04P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    504'4

    Open

    503'6

    High

    504'4

    Low

    495'0

    Last

    496'2s

    Change

    -8'2

    Close

    496'2s

    Time

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

    Jul 27

    Prev

    508'6

    Open

    507'0

    High

    508'2

    Low

    499'0

    Last

    500'2s

    Change

    -8'4

    Close

    500'2s

    Time

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

    Sep 27

    Prev

    492'0

    Open

    491'0

    High

    491'0

    Low

    485'0

    Last

    485'4s

    Change

    -6'4

    Close

    485'4s

    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

    1164'6

    Open

    1165'6

    High

    1167'0

    Low

    1165'4

    Last

    1168'2s

    Change

    +3'4

    Close

    1168'2s

    Time

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

    Sep 26

    Prev

    1165'2

    Open

    1165'0

    High

    1171'0

    Low

    1161'4

    Last

    1166'0s

    Change

    +0'6

    Close

    1166'0s

    Time

    05:25P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1183'2

    Open

    1183'0

    High

    1188'0

    Low

    1178'6

    Last

    1182'2s

    Change

    -1'0

    Close

    1182'2s

    Time

    06:12P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1199'0

    Open

    1199'0

    High

    1203'4

    Low

    1194'4

    Last

    1197'6s

    Change

    -1'2

    Close

    1197'6s

    Time

    02:50P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1207'4

    Open

    1207'6

    High

    1211'4

    Low

    1203'0

    Last

    1205'4s

    Change

    -2'0

    Close

    1205'4s

    Time

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

    May 27

    Prev

    1215'2

    Open

    1214'4

    High

    1218'6

    Low

    1210'4

    Last

    1212'4s

    Change

    -2'6

    Close

    1212'4s

    Time

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

    Jul 27

    Prev

    1220'0

    Open

    1219'0

    High

    1223'0

    Low

    1215'6

    Last

    1217'6s

    Change

    -2'2

    Close

    1217'6s

    Time

    06:16P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1205'4

    Open

    1205'0

    High

    1208'4

    Low

    1201'6

    Last

    1204'4s

    Change

    -1'0

    Close

    1204'4s

    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

    652'6

    Open

    653'2

    High

    665'0

    Low

    645'4

    Last

    652'6s

    Change

    0'0

    Close

    652'6s

    Time

    06:02P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    669'6

    Open

    670'0

    High

    681'2

    Low

    661'6

    Last

    668'2s

    Change

    -1'4

    Close

    668'2s

    Time

    05:02P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    686'0

    Open

    685'4

    High

    696'6

    Low

    678'4

    Last

    685'2s

    Change

    -0'6

    Close

    685'2s

    Time

    01:20P