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

    440'6

    Open

    438'0

    High

    450'4

    Low

    435'2

    Last

    449'2s

    Change

    +8'4

    Close

    449'2s

    Time

    05:24P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    464'0

    Open

    461'0

    High

    473'4

    Low

    458'2

    Last

    472'4s

    Change

    +8'4

    Close

    472'4s

    Time

    05:43P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    479'6

    Open

    477'0

    High

    489'2

    Low

    474'2

    Last

    488'2s

    Change

    +8'4

    Close

    488'2s

    Time

    05:08P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    488'6

    Open

    485'4

    High

    497'6

    Low

    483'0

    Last

    497'0s

    Change

    +8'2

    Close

    497'0s

    Time

    01:20P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    493'2

    Open

    490'6

    High

    501'6

    Low

    488'0

    Last

    501'0s

    Change

    +7'6

    Close

    501'0s

    Time

    05:13P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    479'4

    Open

    477'6

    High

    487'2

    Low

    475'2

    Last

    486'6s

    Change

    +7'2

    Close

    486'6s

    Time

    02:57P

@S - SOYBEANS - CBOT

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

    Aug 26

    Prev

    1172'0

    Open

    1163'6

    High

    1175'4

    Low

    1163'6

    Last

    1168'6s

    Change

    -3'2

    Close

    1168'6s

    Time

    01:30P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1170'6

    Open

    1167'0

    High

    1177'0

    Low

    1158'4

    Last

    1173'6s

    Change

    +3'0

    Close

    1173'6s

    Time

    05:43P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1187'4

    Open

    1182'2

    High

    1194'4

    Low

    1175'2

    Last

    1192'2s

    Change

    +4'6

    Close

    1192'2s

    Time

    05:43P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1201'2

    Open

    1197'2

    High

    1209'0

    Low

    1189'4

    Last

    1207'0s

    Change

    +5'6

    Close

    1207'0s

    Time

    04:47P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1204'6

    Open

    1200'0

    High

    1213'6

    Low

    1194'6

    Last

    1211'6s

    Change

    +7'0

    Close

    1211'6s

    Time

    03:48P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1210'4

    Open

    1205'2

    High

    1219'4

    Low

    1200'6

    Last

    1217'6s

    Change

    +7'2

    Close

    1217'6s

    Time

    01:20P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1214'2

    Open

    1209'0

    High

    1223'4

    Low

    1205'0

    Last

    1221'6s

    Change

    +7'4

    Close

    1221'6s

    Time

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

    Aug 27

    Prev

    1198'4

    Open

    1196'0

    High

    1207'4

    Low

    1190'4

    Last

    1205'4s

    Change

    +7'0

    Close

    1205'4s

    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

    639'2

    Open

    635'0

    High

    653'6

    Low

    632'0

    Last

    651'0s

    Change

    +11'6

    Close

    651'0s

    Time

    05:23P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    657'4

    Open

    652'6

    High

    671'6

    Low

    650'0

    Last

    669'2s

    Change

    +11'6

    Close

    669'2s

    Time

    04:45P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    674'2

    Open

    670'0

    High

    687'4

    Low

    667'2

    Last

    685'2s

    Change

    +11'0

    Close

    685'2s

    Time

    01:30P