Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

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

    Jul 26

    Prev

    425'0

    Open

    430'0

    High

    441'4

    Low

    430'0

    Last

    440'6s

    Change

    +15'6

    Close

    440'6s

    Time

    03:07P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    423'0

    Open

    425'0

    High

    439'2

    Low

    425'0

    Last

    438'2s

    Change

    +15'2

    Close

    438'2s

    Time

    05:56P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    441'4

    Open

    444'4

    High

    458'6

    Low

    444'4

    Last

    457'6s

    Change

    +16'2

    Close

    457'6s

    Time

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

    Mar 27

    Prev

    456'2

    Open

    458'6

    High

    473'4

    Low

    458'6

    Last

    472'4s

    Change

    +16'2

    Close

    472'4s

    Time

    05:15P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    465'0

    Open

    467'4

    High

    481'6

    Low

    467'4

    Last

    480'4s

    Change

    +15'4

    Close

    480'4s

    Time

    03:47P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    471'0

    Open

    474'0

    High

    487'0

    Low

    474'0

    Last

    485'4s

    Change

    +14'4

    Close

    485'4s

    Time

    02:50P

@S - SOYBEANS - CBOT

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

    Jul 26

    Prev

    1131'6

    Open

    1139'2

    High

    1186'4

    Low

    1139'2

    Last

    1182'2s

    Change

    +50'4

    Close

    1182'2s

    Time

    04:45P
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1136'2

    Open

    1140'2

    High

    1187'4

    Low

    1140'2

    Last

    1184'0s

    Change

    +47'6

    Close

    1184'0s

    Time

    05:35P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1136'0

    Open

    1140'0

    High

    1184'6

    Low

    1140'0

    Last

    1181'0s

    Change

    +45'0

    Close

    1181'0s

    Time

    05:20P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1147'6

    Open

    1153'0

    High

    1197'0

    Low

    1153'0

    Last

    1192'2s

    Change

    +44'4

    Close

    1192'2s

    Time

    05:29P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1162'2

    Open

    1167'0

    High

    1210'6

    Low

    1167'0

    Last

    1205'4s

    Change

    +43'2

    Close

    1205'4s

    Time

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

    Mar 27

    Prev

    1168'2

    Open

    1172'4

    High

    1213'2

    Low

    1172'4

    Last

    1207'4s

    Change

    +39'2

    Close

    1207'4s

    Time

    04:45P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1175'0

    Open

    1179'2

    High

    1217'6

    Low

    1179'2

    Last

    1211'2s

    Change

    +36'2

    Close

    1211'2s

    Time

    04:45P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1181'4

    Open

    1184'0

    High

    1223'2

    Low

    1184'0

    Last

    1216'4s

    Change

    +35'0

    Close

    1216'4s

    Time

    04:45P

@W - WHEAT - CBOT

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

    Jul 26

    Prev

    590'4

    Open

    590'2

    High

    605'6

    Low

    590'2

    Last

    606'0s

    Change

    +15'4

    Close

    606'0s

    Time

    04:45P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    599'6

    Open

    600'4

    High

    616'0

    Low

    600'2

    Last

    614'0s

    Change

    +14'2

    Close

    614'0s

    Time

    05:47P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    614'0

    Open

    614'4

    High

    629'6

    Low

    614'4

    Last

    628'4s

    Change

    +14'4

    Close

    628'4s

    Time

    02:30P