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

    500'4

    Open

    500'4

    High

    517'0

    Low

    499'0

    Last

    514'0s

    Change

    +13'4

    Close

    514'0s

    Time

    03:16P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    523'4

    Open

    524'0

    High

    538'6

    Low

    521'2

    Last

    536'4s

    Change

    +13'0

    Close

    536'4s

    Time

    03:17P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    538'4

    Open

    538'2

    High

    553'0

    Low

    536'4

    Last

    550'6s

    Change

    +12'2

    Close

    550'6s

    Time

    03:14P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    545'0

    Open

    545'0

    High

    559'2

    Low

    543'0

    Last

    557'2s

    Change

    +12'2

    Close

    557'2s

    Time

    02:31P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    546'6

    Open

    546'0

    High

    560'2

    Low

    545'0

    Last

    558'4s

    Change

    +11'6

    Close

    558'4s

    Time

    02:44P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    521'4

    Open

    520'6

    High

    533'6

    Low

    520'4

    Last

    533'0s

    Change

    +11'4

    Close

    533'0s

    Time

    03:00P

@S - SOYBEANS - CBOT

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

    Sep 26

    Prev

    1228'0

    Open

    1228'4

    High

    1259'2

    Low

    1223'2

    Last

    1254'2s

    Change

    +26'2

    Close

    1254'2s

    Time

    01:20P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1237'6

    Open

    1238'0

    High

    1270'0

    Low

    1232'0

    Last

    1266'0s

    Change

    +28'2

    Close

    1266'0s

    Time

    03:11P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1252'2

    Open

    1252'0

    High

    1284'4

    Low

    1246'6

    Last

    1280'6s

    Change

    +28'4

    Close

    1280'6s

    Time

    02:30P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1258'2

    Open

    1257'6

    High

    1289'4

    Low

    1253'0

    Last

    1286'2s

    Change

    +28'0

    Close

    1286'2s

    Time

    02:57P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1264'0

    Open

    1263'4

    High

    1293'4

    Low

    1259'0

    Last

    1291'0s

    Change

    +27'0

    Close

    1291'0s

    Time

    03:04P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1267'4

    Open

    1267'0

    High

    1296'0

    Low

    1262'4

    Last

    1293'4s

    Change

    +26'0

    Close

    1293'4s

    Time

    02:31P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1250'4

    Open

    1247'4

    High

    1277'6

    Low

    1246'2

    Last

    1276'0s

    Change

    +25'4

    Close

    1276'0s

    Time

    01:20P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    1213'6

    Open

    1214'4

    High

    1238'0

    Low

    1210'4

    Last

    1236'4s

    Change

    +22'6

    Close

    1236'4s

    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

    685'4

    Open

    686'4

    High

    730'4

    Low

    683'4

    Last

    730'4s

    Change

    +45'0

    Close

    730'4s

    Time

    03:07P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    703'2

    Open

    704'2

    High

    748'2

    Low

    700'6

    Last

    748'2s

    Change

    +45'0

    Close

    748'2s

    Time

    03:11P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    721'2

    Open

    720'6

    High

    766'2

    Low

    719'0

    Last

    765'2s

    Change

    +44'0

    Close

    765'2s

    Time

    03:11P