Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

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

    Jul 26

    Prev

    407'0

    Open

    406'0

    High

    409'6

    Low

    403'6

    Last

    409'2

    Change

    +2'2

    Close

    407'0

    Time

    10:25A
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    415'6

    Open

    415'0

    High

    419'2

    Low

    412'2

    Last

    418'6

    Change

    +3'0

    Close

    415'6

    Time

    10:25A
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    434'6

    Open

    433'6

    High

    439'0

    Low

    431'4

    Last

    438'4

    Change

    +3'6

    Close

    434'6

    Time

    10:25A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    449'4

    Open

    448'6

    High

    453'4

    Low

    446'2

    Last

    453'0

    Change

    +3'4

    Close

    449'4

    Time

    10:25A
  • May 27
  • May 27
  • Month

    May 27

    Prev

    458'2

    Open

    457'6

    High

    462'2

    Low

    455'2

    Last

    461'6

    Change

    +3'4

    Close

    458'2

    Time

    10:25A
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    464'4

    Open

    463'6

    High

    468'2

    Low

    461'4

    Last

    468'0

    Change

    +3'4

    Close

    464'4

    Time

    10:25A

@S - SOYBEANS - CBOT

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

    Jul 26

    Prev

    1108'6

    Open

    1107'0

    High

    1121'2

    Low

    1104'4

    Last

    1120'4

    Change

    +11'6

    Close

    1108'6

    Time

    10:25A
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1116'6

    Open

    1115'0

    High

    1130'0

    Low

    1112'2

    Last

    1129'4

    Change

    +12'6

    Close

    1116'6

    Time

    10:25A
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1120'0

    Open

    1118'4

    High

    1133'6

    Low

    1115'2

    Last

    1133'4

    Change

    +13'4

    Close

    1120'0

    Time

    10:25A
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1135'0

    Open

    1133'4

    High

    1149'4

    Low

    1130'0

    Last

    1149'2

    Change

    +14'2

    Close

    1135'0

    Time

    10:25A
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1149'0

    Open

    1148'2

    High

    1163'4

    Low

    1144'0

    Last

    1163'2

    Change

    +14'2

    Close

    1149'0

    Time

    10:25A
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1155'2

    Open

    1154'4

    High

    1168'6

    Low

    1149'6

    Last

    1168'6

    Change

    +13'4

    Close

    1155'2

    Time

    10:25A
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1162'0

    Open

    1160'0

    High

    1175'2

    Low

    1156'6

    Last

    1175'0

    Change

    +13'0

    Close

    1162'0

    Time

    10:25A
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1168'4

    Open

    1166'0

    High

    1181'4

    Low

    1162'6

    Last

    1181'4

    Change

    +13'0

    Close

    1168'4

    Time

    10:25A

@W - WHEAT - CBOT

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

    Jul 26

    Prev

    585'6

    Open

    585'2

    High

    588'6

    Low

    580'4

    Last

    588'0

    Change

    +2'2

    Close

    585'6

    Time

    10:25A
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    596'0

    Open

    595'2

    High

    599'0

    Low

    590'0

    Last

    598'2

    Change

    +2'2

    Close

    596'0

    Time

    10:25A
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    612'6

    Open

    612'4

    High

    615'6

    Low

    607'0

    Last

    615'0

    Change

    +2'2

    Close

    612'6

    Time

    10:25A