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

    442'2

    Open

    441'6

    High

    443'0

    Low

    439'0

    Last

    439'6

    Change

    -2'4

    Close

    442'2

    Time

    09:20P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    465'4

    Open

    465'2

    High

    466'2

    Low

    462'2

    Last

    463'0

    Change

    -2'4

    Close

    465'4

    Time

    09:20P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    481'4

    Open

    481'0

    High

    481'6

    Low

    478'0

    Last

    478'4

    Change

    -3'0

    Close

    481'4

    Time

    09:19P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    490'4

    Open

    490'6

    High

    490'6

    Low

    487'2

    Last

    488'0

    Change

    -2'4

    Close

    490'4

    Time

    09:19P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    495'2

    Open

    495'2

    High

    495'2

    Low

    492'0

    Last

    493'0

    Change

    -2'2

    Close

    495'2

    Time

    09:19P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    483'6

    Open

    482'4

    High

    483'6

    Low

    482'2

    Last

    482'6

    Change

    -1'0

    Close

    483'6

    Time

    09:19P

@S - SOYBEANS - CBOT

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

    Aug 26

    Prev

    1155'0

    Open

    1149'2

    High

    1149'2

    Low

    1148'6

    Last

    1148'6

    Change

    -6'2

    Close

    1155'0

    Time

    09:20P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1158'6

    Open

    1158'6

    High

    1159'2

    Low

    1152'6

    Last

    1156'4

    Change

    -2'2

    Close

    1158'6

    Time

    09:19P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1177'6

    Open

    1177'0

    High

    1178'0

    Low

    1171'2

    Last

    1174'6

    Change

    -3'0

    Close

    1177'6

    Time

    09:20P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1193'2

    Open

    1192'2

    High

    1193'2

    Low

    1186'6

    Last

    1190'6

    Change

    -2'4

    Close

    1193'2

    Time

    09:19P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1199'4

    Open

    1198'4

    High

    1199'4

    Low

    1193'4

    Last

    1198'0

    Change

    -1'4

    Close

    1199'4

    Time

    09:19P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1207'0

    Open

    1206'6

    High

    1206'6

    Low

    1201'2

    Last

    1205'6

    Change

    -1'2

    Close

    1207'0

    Time

    09:19P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1212'6

    Open

    1210'2

    High

    1211'2

    Low

    1207'2

    Last

    1211'2

    Change

    -1'4

    Close

    1212'6

    Time

    09:19P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1198'6

    Open

    1194'6

    High

    1197'0

    Low

    1194'6

    Last

    1196'6

    Change

    -2'0

    Close

    1198'6

    Time

    09:19P

@W - WHEAT - CBOT

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

    Sep 26

    Prev

    638'4

    Open

    638'0

    High

    639'2

    Low

    633'4

    Last

    635'2

    Change

    -3'2

    Close

    638'4

    Time

    09:19P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    657'2

    Open

    656'0

    High

    658'0

    Low

    652'4

    Last

    654'2

    Change

    -3'0

    Close

    657'2

    Time

    09:19P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    673'4

    Open

    672'2

    High

    674'0

    Low

    669'2

    Last

    670'6

    Change

    -2'6

    Close

    673'4

    Time

    09:19P