Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

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

    Jul 26

    Prev

    431'4

    Open

    431'0

    High

    431'4

    Low

    421'4

    Last

    424'4s

    Change

    -7'0

    Close

    424'4s

    Time

    03:09P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    440'2

    Open

    439'6

    High

    440'0

    Low

    430'4

    Last

    432'6s

    Change

    -7'4

    Close

    432'6s

    Time

    03:18P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    459'6

    Open

    459'0

    High

    459'4

    Low

    450'0

    Last

    451'6s

    Change

    -8'0

    Close

    451'6s

    Time

    03:15P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    474'6

    Open

    474'2

    High

    474'2

    Low

    465'0

    Last

    466'6s

    Change

    -8'0

    Close

    466'6s

    Time

    02:55P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    483'4

    Open

    483'0

    High

    483'0

    Low

    473'6

    Last

    475'4s

    Change

    -8'0

    Close

    475'4s

    Time

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

    Jul 27

    Prev

    489'2

    Open

    488'6

    High

    488'6

    Low

    479'4

    Last

    481'0s

    Change

    -8'2

    Close

    481'0s

    Time

    01:20P

@S - SOYBEANS - CBOT

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

    Jul 26

    Prev

    1154'0

    Open

    1153'2

    High

    1155'2

    Low

    1120'4

    Last

    1129'4s

    Change

    -24'4

    Close

    1129'4s

    Time

    03:11P
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1158'2

    Open

    1157'0

    High

    1159'2

    Low

    1124'4

    Last

    1132'4s

    Change

    -25'6

    Close

    1132'4s

    Time

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

    Sep 26

    Prev

    1154'2

    Open

    1154'0

    High

    1154'4

    Low

    1120'4

    Last

    1127'2s

    Change

    -27'0

    Close

    1127'2s

    Time

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

    Nov 26

    Prev

    1167'2

    Open

    1165'2

    High

    1167'6

    Low

    1134'6

    Last

    1141'4s

    Change

    -25'6

    Close

    1141'4s

    Time

    03:15P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1181'6

    Open

    1181'0

    High

    1182'0

    Low

    1149'6

    Last

    1156'2s

    Change

    -25'4

    Close

    1156'2s

    Time

    02:59P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1186'4

    Open

    1185'0

    High

    1186'6

    Low

    1155'6

    Last

    1162'4s

    Change

    -24'0

    Close

    1162'4s

    Time

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

    May 27

    Prev

    1192'4

    Open

    1191'2

    High

    1192'4

    Low

    1162'6

    Last

    1169'4s

    Change

    -23'0

    Close

    1169'4s

    Time

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

    Jul 27

    Prev

    1199'2

    Open

    1196'6

    High

    1199'2

    Low

    1170'2

    Last

    1176'4s

    Change

    -22'6

    Close

    1176'4s

    Time

    01:30P

@W - WHEAT - CBOT

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

    Jul 26

    Prev

    587'2

    Open

    587'0

    High

    590'4

    Low

    579'2

    Last

    581'6s

    Change

    -5'4

    Close

    581'6s

    Time

    02:30P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    600'6

    Open

    600'2

    High

    603'6

    Low

    593'2

    Last

    595'2s

    Change

    -5'4

    Close

    595'2s

    Time

    03:10P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    620'4

    Open

    620'0

    High

    623'0

    Low

    612'2

    Last

    613'4s

    Change

    -7'0

    Close

    613'4s

    Time

    01:30P