Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

@C - CORN
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Dec 25
  • Dec 25
  • Month

    Dec 25

    Prev

    429'6

    Open

    429'6

    High

    431'2

    Low

    425'6

    Last

    426'4s

    Change

    -3'2

    Close

    426'4s

    Time

    02:58P
  • Mar 26
  • Mar 26
  • Month

    Mar 26

    Prev

    441'4

    Open

    442'0

    High

    443'2

    Low

    436'6

    Last

    437'6s

    Change

    -3'6

    Close

    437'6s

    Time

    03:00P
  • May 26
  • May 26
  • Month

    May 26

    Prev

    449'0

    Open

    449'2

    High

    450'2

    Low

    444'0

    Last

    445'2s

    Change

    -3'6

    Close

    445'2s

    Time

    02:30P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    454'6

    Open

    455'2

    High

    456'0

    Low

    450'0

    Last

    451'0s

    Change

    -3'6

    Close

    451'0s

    Time

    01:30P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    451'2

    Open

    451'2

    High

    451'6

    Low

    446'6

    Last

    448'2s

    Change

    -3'0

    Close

    448'2s

    Time

    01:30P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    462'6

    Open

    463'0

    High

    464'0

    Low

    459'4

    Last

    461'0s

    Change

    -1'6

    Close

    461'0s

    Time

    01:30P

@S - SOYBEANS - CBOT

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

    Jan 26

    Prev

    1136'2

    Open

    1135'4

    High

    1142'6

    Low

    1121'4

    Last

    1122'4s

    Change

    -13'6

    Close

    1122'4s

    Time

    02:49P
  • Mar 26
  • Mar 26
  • Month

    Mar 26

    Prev

    1144'4

    Open

    1143'6

    High

    1151'0

    Low

    1131'2

    Last

    1132'0s

    Change

    -12'4

    Close

    1132'0s

    Time

    01:20P
  • May 26
  • May 26
  • Month

    May 26

    Prev

    1152'4

    Open

    1151'2

    High

    1158'2

    Low

    1140'6

    Last

    1141'4s

    Change

    -11'0

    Close

    1141'4s

    Time

    01:30P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    1158'2

    Open

    1156'6

    High

    1164'0

    Low

    1147'4

    Last

    1148'0s

    Change

    -10'2

    Close

    1148'0s

    Time

    01:30P
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1147'0

    Open

    1146'0

    High

    1151'4

    Low

    1137'0

    Last

    1138'0s

    Change

    -9'0

    Close

    1138'0s

    Time

    01:20P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1120'4

    Open

    1119'0

    High

    1123'0

    Low

    1111'6

    Last

    1113'0s

    Change

    -7'4

    Close

    1113'0s

    Time

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

    Nov 26

    Prev

    1119'4

    Open

    1117'4

    High

    1122'4

    Low

    1112'0

    Last

    1113'6s

    Change

    -5'6

    Close

    1113'6s

    Time

    01:30P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1128'0

    Open

    1125'6

    High

    1130'0

    Low

    1121'4

    Last

    1123'2s

    Change

    -4'6

    Close

    1123'2s

    Time

    01:20P

@W - WHEAT - CBOT

@W - WHEAT
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Dec 25
  • Dec 25
  • Month

    Dec 25

    Prev

    536'6

    Open

    537'0

    High

    543'2

    Low

    526'0

    Last

    527'0s

    Change

    -9'6

    Close

    527'0s

    Time

    01:20P
  • Mar 26
  • Mar 26
  • Month

    Mar 26

    Prev

    549'4

    Open

    549'2

    High

    555'2

    Low

    539'6

    Last

    540'6s

    Change

    -8'6

    Close

    540'6s

    Time

    02:46P
  • May 26
  • May 26
  • Month

    May 26

    Prev

    558'4

    Open

    558'4

    High

    563'2

    Low

    549'0

    Last

    549'6s

    Change

    -8'6

    Close

    549'6s

    Time

    01:30P