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

    518'6

    Open

    518'0

    High

    518'0

    Low

    503'0

    Last

    515'2s

    Change

    -3'4

    Close

    515'2s

    Time

    02:31P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    543'4

    Open

    542'4

    High

    542'6

    Low

    526'4

    Last

    540'6s

    Change

    -2'6

    Close

    540'6s

    Time

    03:51P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    558'2

    Open

    557'4

    High

    557'4

    Low

    541'6

    Last

    556'0s

    Change

    -2'2

    Close

    556'0s

    Time

    03:58P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    565'2

    Open

    564'0

    High

    564'4

    Low

    549'2

    Last

    563'2s

    Change

    -2'0

    Close

    563'2s

    Time

    03:58P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    567'4

    Open

    567'0

    High

    567'0

    Low

    552'4

    Last

    566'0s

    Change

    -1'4

    Close

    566'0s

    Time

    03:33P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    537'2

    Open

    536'6

    High

    537'6

    Low

    526'2

    Last

    537'2s

    Change

    0'0

    Close

    537'2s

    Time

    03:53P

@S - SOYBEANS - CBOT

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

    Sep 26

    Prev

    1301'6

    Open

    1295'4

    High

    1302'6

    Low

    1284'0

    Last

    1306'2s

    Change

    +4'4

    Close

    1306'2s

    Time

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

    Nov 26

    Prev

    1310'2

    Open

    1308'4

    High

    1319'0

    Low

    1290'2

    Last

    1316'2s

    Change

    +6'0

    Close

    1316'2s

    Time

    03:51P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1325'0

    Open

    1318'2

    High

    1333'6

    Low

    1305'0

    Last

    1331'4s

    Change

    +6'4

    Close

    1331'4s

    Time

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

    Mar 27

    Prev

    1330'4

    Open

    1324'0

    High

    1339'0

    Low

    1310'6

    Last

    1336'6s

    Change

    +6'2

    Close

    1336'6s

    Time

    02:40P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1335'4

    Open

    1331'2

    High

    1343'4

    Low

    1316'2

    Last

    1341'4s

    Change

    +6'0

    Close

    1341'4s

    Time

    03:10P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1337'4

    Open

    1334'4

    High

    1344'6

    Low

    1318'2

    Last

    1343'0s

    Change

    +5'4

    Close

    1343'0s

    Time

    02:52P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1317'4

    Open

    1316'0

    High

    1324'6

    Low

    1299'4

    Last

    1323'4s

    Change

    +6'0

    Close

    1323'4s

    Time

    01:30P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    1273'4

    Open

    1272'0

    High

    1281'2

    Low

    1258'2

    Last

    1280'6s

    Change

    +7'2

    Close

    1280'6s

    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

    754'6

    Open

    729'2

    High

    729'2

    Low

    728'4

    Last

    736'0s

    Change

    -18'6

    Close

    736'0s

    Time

    02:43P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    774'0

    Open

    774'2

    High

    776'0

    Low

    730'4

    Last

    754'2s

    Change

    -19'6

    Close

    754'2s

    Time

    02:30P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    790'6

    Open

    791'0

    High

    792'4

    Low

    748'0

    Last

    770'0s

    Change

    -20'6

    Close

    770'0s

    Time

    01:30P