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

    459'0

    Open

    458'4

    High

    466'6

    Low

    458'0

    Last

    465'0s

    Change

    +6'0

    Close

    465'0s

    Time

    06:07P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    483'2

    Open

    483'2

    High

    491'4

    Low

    482'0

    Last

    489'4s

    Change

    +6'2

    Close

    489'4s

    Time

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

    Mar 27

    Prev

    499'0

    Open

    498'4

    High

    507'0

    Low

    498'2

    Last

    505'2s

    Change

    +6'2

    Close

    505'2s

    Time

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

    May 27

    Prev

    506'4

    Open

    503'4

    High

    514'4

    Low

    503'4

    Last

    512'4s

    Change

    +6'0

    Close

    512'4s

    Time

    05:06P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    509'4

    Open

    509'0

    High

    517'0

    Low

    508'2

    Last

    515'0s

    Change

    +5'4

    Close

    515'0s

    Time

    06:00P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    492'0

    Open

    491'4

    High

    497'6

    Low

    490'6

    Last

    496'2s

    Change

    +4'2

    Close

    496'2s

    Time

    02:30P

@S - SOYBEANS - CBOT

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

    Sep 26

    Prev

    1177'6

    Open

    1178'4

    High

    1203'0

    Low

    1173'4

    Last

    1201'0s

    Change

    +23'2

    Close

    1201'0s

    Time

    03:48P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1192'4

    Open

    1192'4

    High

    1218'0

    Low

    1188'2

    Last

    1216'0s

    Change

    +23'4

    Close

    1216'0s

    Time

    06:28P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1207'6

    Open

    1207'6

    High

    1233'0

    Low

    1203'6

    Last

    1231'0s

    Change

    +23'2

    Close

    1231'0s

    Time

    05:25P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1214'6

    Open

    1214'4

    High

    1238'4

    Low

    1210'6

    Last

    1235'6s

    Change

    +21'0

    Close

    1235'6s

    Time

    03:56P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1221'2

    Open

    1220'4

    High

    1243'4

    Low

    1217'2

    Last

    1240'4s

    Change

    +19'2

    Close

    1240'4s

    Time

    03:56P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1225'4

    Open

    1225'0

    High

    1247'2

    Low

    1222'0

    Last

    1244'2s

    Change

    +18'6

    Close

    1244'2s

    Time

    02:30P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1210'2

    Open

    1207'4

    High

    1230'2

    Low

    1207'2

    Last

    1227'6s

    Change

    +17'4

    Close

    1227'6s

    Time

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

    Sep 27

    Prev

    1177'6

    Open

    1177'0

    High

    1194'6

    Low

    1176'4

    Last

    1192'2s

    Change

    +14'4

    Close

    1192'2s

    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

    674'6

    Open

    677'2

    High

    680'0

    Low

    665'2

    Last

    674'6s

    Change

    0'0

    Close

    674'6s

    Time

    06:12P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    689'4

    Open

    692'6

    High

    695'0

    Low

    680'6

    Last

    689'2s

    Change

    -0'2

    Close

    689'2s

    Time

    05:57P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    705'2

    Open

    708'0

    High

    711'2

    Low

    697'0

    Last

    705'2s

    Change

    0'0

    Close

    705'2s

    Time

    02:30P