Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

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

    Mar 26

    Prev

    436'2

    Open

    441'0

    High

    446'4

    Low

    439'0

    Last

    444'2s

    Change

    +8'0

    Close

    444'2s

    Time

    01:20P
  • May 26
  • May 26
  • Month

    May 26

    Prev

    452'2

    Open

    453'2

    High

    462'0

    Low

    451'4

    Last

    460'2s

    Change

    +8'0

    Close

    460'2s

    Time

    05:25P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    463'2

    Open

    464'0

    High

    473'2

    Low

    462'6

    Last

    472'0s

    Change

    +8'6

    Close

    472'0s

    Time

    05:06P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    465'6

    Open

    466'2

    High

    475'6

    Low

    465'2

    Last

    475'4s

    Change

    +9'6

    Close

    475'4s

    Time

    04:45P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    479'6

    Open

    480'0

    High

    489'2

    Low

    479'2

    Last

    489'0s

    Change

    +9'2

    Close

    489'0s

    Time

    05:19P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    490'2

    Open

    490'2

    High

    498'4

    Low

    489'4

    Last

    498'2s

    Change

    +8'0

    Close

    498'2s

    Time

    04:45P

@S - SOYBEANS - CBOT

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

    Mar 26

    Prev

    1187'2

    Open

    1202'6

    High

    1211'6

    Low

    1200'4

    Last

    1200'4s

    Change

    +13'2

    Close

    1200'4s

    Time

    01:20P
  • May 26
  • May 26
  • Month

    May 26

    Prev

    1201'6

    Open

    1207'0

    High

    1227'6

    Low

    1203'4

    Last

    1214'0s

    Change

    +12'2

    Close

    1214'0s

    Time

    05:21P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    1215'0

    Open

    1218'2

    High

    1240'0

    Low

    1216'4

    Last

    1227'2s

    Change

    +12'2

    Close

    1227'2s

    Time

    04:46P
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1200'2

    Open

    1209'0

    High

    1221'6

    Low

    1201'6

    Last

    1211'4s

    Change

    +11'2

    Close

    1211'4s

    Time

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

    Sep 26

    Prev

    1161'0

    Open

    1166'2

    High

    1178'2

    Low

    1161'6

    Last

    1170'6s

    Change

    +9'6

    Close

    1170'6s

    Time

    04:45P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1153'4

    Open

    1156'2

    High

    1170'2

    Low

    1154'0

    Last

    1163'2s

    Change

    +9'6

    Close

    1163'2s

    Time

    05:23P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1162'6

    Open

    1165'4

    High

    1179'0

    Low

    1163'2

    Last

    1172'0s

    Change

    +9'2

    Close

    1172'0s

    Time

    04:49P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1159'0

    Open

    1162'4

    High

    1173'0

    Low

    1159'2

    Last

    1167'2s

    Change

    +8'2

    Close

    1167'2s

    Time

    02:30P

@W - WHEAT - CBOT

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

    Mar 26

    Prev

    584'6

    Open

    High

    Low

    Last

    588'4s

    Change

    +3'6

    Close

    588'4s

    Time

    01:20P
  • May 26
  • May 26
  • Month

    May 26

    Prev

    591'0

    Open

    592'4

    High

    604'2

    Low

    589'2

    Last

    594'6s

    Change

    +3'6

    Close

    594'6s

    Time

    05:24P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    603'2

    Open

    603'6

    High

    615'4

    Low

    600'6

    Last

    605'6s

    Change

    +2'4

    Close

    605'6s

    Time

    03:56P