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

    514'0

    Open

    512'0

    High

    512'0

    Low

    507'4

    Last

    510'2s

    Change

    -3'6

    Close

    510'2s

    Time

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

    Dec 26

    Prev

    533'6

    Open

    533'2

    High

    544'6

    Low

    523'2

    Last

    530'2s

    Change

    -3'4

    Close

    530'2s

    Time

    03:32P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    549'2

    Open

    548'2

    High

    560'0

    Low

    538'2

    Last

    545'4s

    Change

    -3'6

    Close

    545'4s

    Time

    03:42P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    557'0

    Open

    556'2

    High

    566'4

    Low

    545'4

    Last

    553'0s

    Change

    -4'0

    Close

    553'0s

    Time

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

    Jul 27

    Prev

    560'0

    Open

    558'6

    High

    569'4

    Low

    549'2

    Last

    556'2s

    Change

    -3'6

    Close

    556'2s

    Time

    02:45P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    533'4

    Open

    532'4

    High

    538'2

    Low

    523'0

    Last

    528'4s

    Change

    -5'0

    Close

    528'4s

    Time

    03:02P

@S - SOYBEANS - CBOT

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

    Sep 26

    Prev

    1316'0

    Open

    1296'0

    High

    1296'0

    Low

    1296'0

    Last

    1280'2s

    Change

    -35'6

    Close

    1280'2s

    Time

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

    Nov 26

    Prev

    1332'2

    Open

    1330'0

    High

    1335'2

    Low

    1293'0

    Last

    1296'4s

    Change

    -35'6

    Close

    1296'4s

    Time

    03:32P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1347'2

    Open

    1345'0

    High

    1350'2

    Low

    1308'2

    Last

    1312'0s

    Change

    -35'2

    Close

    1312'0s

    Time

    01:20P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1352'6

    Open

    1350'2

    High

    1355'2

    Low

    1315'0

    Last

    1318'6s

    Change

    -34'0

    Close

    1318'6s

    Time

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

    May 27

    Prev

    1357'2

    Open

    1354'0

    High

    1359'4

    Low

    1321'0

    Last

    1325'0s

    Change

    -32'2

    Close

    1325'0s

    Time

    02:36P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1359'0

    Open

    1357'6

    High

    1360'4

    Low

    1324'0

    Last

    1328'4s

    Change

    -30'4

    Close

    1328'4s

    Time

    01:30P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1338'4

    Open

    1335'6

    High

    1340'0

    Low

    1306'0

    Last

    1310'0s

    Change

    -28'4

    Close

    1310'0s

    Time

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

    Sep 27

    Prev

    1294'2

    Open

    1291'6

    High

    1291'6

    Low

    1265'4

    Last

    1269'0s

    Change

    -25'2

    Close

    1269'0s

    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

    723'2

    Open

    713'4

    High

    713'4

    Low

    709'6

    Last

    707'0s

    Change

    -16'2

    Close

    707'0s

    Time

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

    Dec 26

    Prev

    741'2

    Open

    741'2

    High

    743'4

    Low

    716'2

    Last

    725'2s

    Change

    -16'0

    Close

    725'2s

    Time

    01:20P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    756'2

    Open

    756'0

    High

    757'6

    Low

    732'6

    Last

    741'2s

    Change

    -15'0

    Close

    741'2s

    Time

    02:56P