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

    515'2

    Open

    516'0

    High

    516'0

    Low

    511'0

    Last

    512'0s

    Change

    -3'2

    Close

    512'0s

    Time

    02:30P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    540'6

    Open

    539'0

    High

    544'6

    Low

    535'6

    Last

    536'6s

    Change

    -4'0

    Close

    536'6s

    Time

    03:48P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    556'0

    Open

    554'0

    High

    560'0

    Low

    551'0

    Last

    552'2s

    Change

    -3'6

    Close

    552'2s

    Time

    02:50P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    563'2

    Open

    561'4

    High

    567'2

    Low

    558'4

    Last

    559'6s

    Change

    -3'4

    Close

    559'6s

    Time

    02:41P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    566'0

    Open

    563'4

    High

    569'6

    Low

    561'2

    Last

    562'0s

    Change

    -4'0

    Close

    562'0s

    Time

    02:47P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    537'2

    Open

    535'0

    High

    540'2

    Low

    534'0

    Last

    534'6s

    Change

    -2'4

    Close

    534'6s

    Time

    02:30P

@S - SOYBEANS - CBOT

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

    Sep 26

    Prev

    1306'2

    Open

    1308'0

    High

    1308'0

    Low

    1294'2

    Last

    1293'6s

    Change

    -12'4

    Close

    1293'6s

    Time

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

    Nov 26

    Prev

    1316'2

    Open

    1316'0

    High

    1320'6

    Low

    1305'6

    Last

    1309'6s

    Change

    -6'4

    Close

    1309'6s

    Time

    03:44P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1331'4

    Open

    1331'0

    High

    1335'6

    Low

    1321'2

    Last

    1325'0s

    Change

    -6'4

    Close

    1325'0s

    Time

    03:59P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1336'6

    Open

    1336'6

    High

    1340'2

    Low

    1327'0

    Last

    1330'2s

    Change

    -6'4

    Close

    1330'2s

    Time

    01:30P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1341'4

    Open

    1341'4

    High

    1344'6

    Low

    1331'6

    Last

    1334'4s

    Change

    -7'0

    Close

    1334'4s

    Time

    01:30P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1343'0

    Open

    1342'0

    High

    1346'0

    Low

    1332'6

    Last

    1335'2s

    Change

    -7'6

    Close

    1335'2s

    Time

    02:30P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1323'4

    Open

    1321'6

    High

    1326'2

    Low

    1313'2

    Last

    1315'4s

    Change

    -8'0

    Close

    1315'4s

    Time

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

    Sep 27

    Prev

    1280'6

    Open

    1279'6

    High

    1281'2

    Low

    1270'6

    Last

    1271'6s

    Change

    -9'0

    Close

    1271'6s

    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

    736'0

    Open

    727'4

    High

    741'2

    Low

    716'0

    Last

    716'0s

    Change

    -20'0

    Close

    716'0s

    Time

    01:20P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    754'2

    Open

    751'6

    High

    762'4

    Low

    732'6

    Last

    734'0s

    Change

    -20'2

    Close

    734'0s

    Time

    03:57P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    770'0

    Open

    767'6

    High

    777'6

    Low

    748'0

    Last

    749'2s

    Change

    -20'6

    Close

    749'2s

    Time

    01:30P