Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

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

    Dec 26

    Prev

    522'0

    Open

    522'0

    High

    526'2

    Low

    500'2

    Last

    503'4

    Change

    -18'4

    Close

    522'0

    Time

    12:24P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    536'0

    Open

    535'6

    High

    539'6

    Low

    515'0

    Last

    518'2

    Change

    -17'6

    Close

    536'0

    Time

    12:24P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    543'0

    Open

    542'6

    High

    546'6

    Low

    523'0

    Last

    526'2

    Change

    -16'6

    Close

    543'0

    Time

    12:25P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    545'6

    Open

    545'6

    High

    549'4

    Low

    527'0

    Last

    530'4

    Change

    -15'2

    Close

    545'6

    Time

    12:25P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    518'0

    Open

    517'6

    High

    520'4

    Low

    505'4

    Last

    509'4

    Change

    -8'4

    Close

    518'0

    Time

    12:25P
  • Dec 27
  • Dec 27
  • Month

    Dec 27

    Prev

    522'2

    Open

    522'0

    High

    524'4

    Low

    512'6

    Last

    517'6

    Change

    -4'4

    Close

    522'2

    Time

    12:25P

@S - SOYBEANS - CBOT

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

    Nov 26

    Prev

    1297'6

    Open

    1296'6

    High

    1311'4

    Low

    1294'6

    Last

    1298'0

    Change

    +0'2

    Close

    1297'6

    Time

    12:24P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1312'6

    Open

    1311'4

    High

    1327'0

    Low

    1310'0

    Last

    1314'2

    Change

    +1'4

    Close

    1312'6

    Time

    12:24P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1321'4

    Open

    1321'0

    High

    1335'2

    Low

    1319'0

    Last

    1323'0

    Change

    +1'4

    Close

    1321'4

    Time

    12:25P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1329'0

    Open

    1327'2

    High

    1342'4

    Low

    1326'4

    Last

    1330'4

    Change

    +1'4

    Close

    1329'0

    Time

    12:25P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1333'6

    Open

    1333'0

    High

    1346'4

    Low

    1331'4

    Last

    1335'4

    Change

    +1'6

    Close

    1333'6

    Time

    12:25P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1316'6

    Open

    1315'0

    High

    1328'2

    Low

    1314'6

    Last

    1319'0

    Change

    +2'2

    Close

    1316'6

    Time

    12:25P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    1277'6

    Open

    1276'2

    High

    1287'0

    Low

    1275'0

    Last

    1278'0

    Change

    +0'2

    Close

    1277'6

    Time

    12:25P
  • Nov 27
  • Nov 27
  • Month

    Nov 27

    Prev

    1264'6

    Open

    1263'2

    High

    1274'2

    Low

    1260'2

    Last

    1263'0

    Change

    -1'6

    Close

    1264'6

    Time

    12:25P

@W - WHEAT - CBOT

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

    Dec 26

    Prev

    692'6

    Open

    692'6

    High

    700'2

    Low

    673'6

    Last

    677'6

    Change

    -15'0

    Close

    692'6

    Time

    12:25P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    707'0

    Open

    707'4

    High

    714'2

    Low

    689'2

    Last

    693'2

    Change

    -13'6

    Close

    707'0

    Time

    12:25P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    713'4

    Open

    714'4

    High

    720'4

    Low

    697'4

    Last

    701'2

    Change

    -12'2

    Close

    713'4

    Time

    12:24P