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

    511'0

    Open

    510'6

    High

    511'2

    Low

    506'0

    Last

    508'2

    Change

    -2'6

    Close

    511'0

    Time

    07:45A
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    533'4

    Open

    532'4

    High

    534'6

    Low

    527'6

    Last

    529'6

    Change

    -3'6

    Close

    533'4

    Time

    08:14A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    549'0

    Open

    547'6

    High

    550'0

    Low

    543'2

    Last

    545'2

    Change

    -3'6

    Close

    549'0

    Time

    08:08A
  • May 27
  • May 27
  • Month

    May 27

    Prev

    556'4

    Open

    555'2

    High

    557'6

    Low

    551'0

    Last

    552'6

    Change

    -3'6

    Close

    556'4

    Time

    08:04A
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    559'2

    Open

    557'6

    High

    560'4

    Low

    554'0

    Last

    555'4

    Change

    -3'6

    Close

    559'2

    Time

    08:00A
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    532'6

    Open

    530'2

    High

    534'2

    Low

    528'0

    Last

    530'0

    Change

    -2'6

    Close

    532'6

    Time

    08:00A

@S - SOYBEANS - CBOT

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

    Sep 26

    Prev

    1302'4

    Open

    1303'4

    High

    1307'0

    Low

    1298'0

    Last

    1301'2

    Change

    -1'2

    Close

    1302'4

    Time

    07:45A
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1316'2

    Open

    1317'0

    High

    1320'6

    Low

    1307'4

    Last

    1313'4

    Change

    -2'6

    Close

    1316'2

    Time

    08:11A
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1332'0

    Open

    1332'4

    High

    1336'2

    Low

    1323'2

    Last

    1329'0

    Change

    -3'0

    Close

    1332'0

    Time

    08:08A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1338'4

    Open

    1339'0

    High

    1342'2

    Low

    1329'6

    Last

    1335'2

    Change

    -3'2

    Close

    1338'4

    Time

    08:12A
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1343'6

    Open

    1343'6

    High

    1347'2

    Low

    1335'0

    Last

    1340'0

    Change

    -3'6

    Close

    1343'6

    Time

    08:05A
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1345'0

    Open

    1345'2

    High

    1348'0

    Low

    1337'0

    Last

    1341'4

    Change

    -3'4

    Close

    1345'0

    Time

    08:00A
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1325'2

    Open

    1325'0

    High

    1327'4

    Low

    1318'0

    Last

    1322'2

    Change

    -3'0

    Close

    1325'2

    Time

    07:45A
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    1281'6

    Open

    1280'6

    High

    1282'6

    Low

    1275'2

    Last

    1282'0

    Change

    +0'2

    Close

    1281'6

    Time

    07:45A

@W - WHEAT - CBOT

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

    Sep 26

    Prev

    730'2

    Open

    727'0

    High

    728'4

    Low

    725'4

    Last

    727'6

    Change

    -2'4

    Close

    730'2

    Time

    07:45A
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    747'0

    Open

    747'6

    High

    755'4

    Low

    737'0

    Last

    746'4

    Change

    -0'4

    Close

    747'0

    Time

    08:14A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    761'4

    Open

    762'0

    High

    770'2

    Low

    752'2

    Last

    761'4

    Change

    0'0

    Close

    761'4

    Time

    08:14A