Jump to: Menu Menu

Futures Quotes


@C - CORN - CBOT

@C - CORN
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • May 20
  • May 20
  • Month

    May 20

    Prev

    330'6

    Open

    329'6

    High

    330'0

    Low

    327'0

    Last

    329'2

    Change

    -1'4

    Close

    330'6

    Time

    08:18P
  • Jul 20
  • Jul 20
  • Month

    Jul 20

    Prev

    336'6

    Open

    335'2

    High

    335'4

    Low

    333'0

    Last

    335'0

    Change

    -1'6

    Close

    336'6

    Time

    08:18P
  • Sep 20
  • Sep 20
  • Month

    Sep 20

    Prev

    342'2

    Open

    340'4

    High

    340'6

    Low

    338'4

    Last

    339'6

    Change

    -2'4

    Close

    342'2

    Time

    08:18P
  • Dec 20
  • Dec 20
  • Month

    Dec 20

    Prev

    350'6

    Open

    349'6

    High

    349'6

    Low

    347'4

    Last

    348'2

    Change

    -2'4

    Close

    350'6

    Time

    08:18P
  • Mar 21
  • Mar 21
  • Month

    Mar 21

    Prev

    362'0

    Open

    360'0

    High

    360'4

    Low

    358'6

    Last

    359'4

    Change

    -2'4

    Close

    362'0

    Time

    08:18P
  • May 21
  • May 21
  • Month

    May 21

    Prev

    368'2

    Open

    366'2

    High

    366'2

    Low

    365'4

    Last

    365'4

    Change

    -2'6

    Close

    368'2

    Time

    08:18P
  • Jul 21
  • Jul 21
  • Month

    Jul 21

    Prev

    371'6

    Open

    369'6

    High

    369'6

    Low

    369'6

    Last

    369'6

    Change

    -2'0

    Close

    371'6

    Time

    08:18P
  • Sep 21
  • Sep 21
  • Month

    Sep 21

    Prev

    365'6

    Open

    362'2

    High

    362'2

    Low

    362'2

    Last

    362'2

    Change

    -3'4

    Close

    365'6

    Time

    08:18P
  • Dec 21
  • Dec 21
  • Month

    Dec 21

    Prev

    370'0

    Open

    368'4

    High

    368'4

    Low

    367'2

    Last

    367'6

    Change

    -2'2

    Close

    370'0

    Time

    08:18P

@S - SOYBEANS - CBOT

@S - SOYBEANS
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • May 20
  • May 20
  • Month

    May 20

    Prev

    854'2

    Open

    853'4

    High

    855'4

    Low

    850'0

    Last

    854'4

    Change

    +0'2

    Close

    854'2

    Time

    08:18P
  • Jul 20
  • Jul 20
  • Month

    Jul 20

    Prev

    859'4

    Open

    858'4

    High

    860'6

    Low

    855'2

    Last

    860'0

    Change

    +0'4

    Close

    859'4

    Time

    08:18P
  • Aug 20
  • Aug 20
  • Month

    Aug 20

    Prev

    862'0

    Open

    860'0

    High

    863'0

    Low

    858'2

    Last

    862'4

    Change

    +0'4

    Close

    862'0

    Time

    08:18P
  • Sep 20
  • Sep 20
  • Month

    Sep 20

    Prev

    860'4

    Open

    857'0

    High

    860'6

    Low

    857'0

    Last

    859'4

    Change

    -1'0

    Close

    860'4

    Time

    08:18P
  • Nov 20
  • Nov 20
  • Month

    Nov 20

    Prev

    861'4

    Open

    859'4

    High

    862'0

    Low

    858'0

    Last

    860'6

    Change

    -0'6

    Close

    861'4

    Time

    08:18P
  • Jan 21
  • Jan 21
  • Month

    Jan 21

    Prev

    862'4

    Open

    861'0

    High

    863'4

    Low

    859'0

    Last

    862'2

    Change

    -0'2

    Close

    862'4

    Time

    08:18P
  • Mar 21
  • Mar 21
  • Month

    Mar 21

    Prev

    846'0

    Open

    844'2

    High

    847'2

    Low

    843'0

    Last

    845'4

    Change

    -0'4

    Close

    846'0

    Time

    08:18P
  • May 21
  • May 21
  • Month

    May 21

    Prev

    844'4

    Open

    842'6

    High

    844'0

    Low

    842'0

    Last

    844'0

    Change

    -0'4

    Close

    844'4

    Time

    08:18P
  • Jul 21
  • Jul 21
  • Month

    Jul 21

    Prev

    854'4

    Open

    854'6

    High

    860'4

    Low

    850'0

    Last

    852'2s

    Change

    -2'2

    Close

    852'2s

    Time

    08:18P

@W - WHEAT - CBOT

@W - WHEAT
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • May 20
  • May 20
  • Month

    May 20

    Prev

    549'2

    Open

    550'0

    High

    554'0

    Low

    549'6

    Last

    553'6

    Change

    +4'4

    Close

    549'2

    Time

    08:18P
  • Jul 20
  • Jul 20
  • Month

    Jul 20

    Prev

    545'0

    Open

    545'6

    High

    549'4

    Low

    545'6

    Last

    549'2

    Change

    +4'2

    Close

    545'0

    Time

    08:18P
  • Sep 20
  • Sep 20
  • Month

    Sep 20

    Prev

    547'0

    Open

    548'6

    High

    550'6

    Low

    548'4

    Last

    550'6

    Change

    +3'6

    Close

    547'0

    Time

    08:18P

@M6E - E-MICRO EUR/USD - CME

@M6E - E-MICRO EUR/USD
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jun 20
  • Jun 20
  • Month

    Jun 20

    Prev

    1.083400

    Open

    1.083300

    High

    1.084700

    Low

    1.081900

    Last

    1.083800

    Change

    +0.000400

    Close

    1.083400

    Time

    08:18P
  • Sep 20
  • Sep 20
  • Month

    Sep 20

    Prev

    1.086100

    Open

    1.086100

    High

    1.086200

    Low

    1.085500

    Last

    1.086100

    Change

    0.000000

    Close

    1.086100

    Time

    08:18P