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

    511'0

    Open

    510'6

    High

    511'2

    Low

    505'0

    Last

    507'6s

    Change

    -3'2

    Close

    507'6s

    Time

    02:31P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    533'4

    Open

    532'4

    High

    534'6

    Low

    526'4

    Last

    527'6s

    Change

    -5'6

    Close

    527'6s

    Time

    02:49P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    549'0

    Open

    547'6

    High

    550'0

    Low

    542'2

    Last

    543'2s

    Change

    -5'6

    Close

    543'2s

    Time

    02:48P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    556'4

    Open

    555'2

    High

    557'6

    Low

    550'2

    Last

    551'0s

    Change

    -5'4

    Close

    551'0s

    Time

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

    Jul 27

    Prev

    559'2

    Open

    557'6

    High

    560'4

    Low

    553'2

    Last

    554'0s

    Change

    -5'2

    Close

    554'0s

    Time

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

    Sep 27

    Prev

    532'6

    Open

    530'2

    High

    534'2

    Low

    527'4

    Last

    528'0s

    Change

    -4'6

    Close

    528'0s

    Time

    01:30P

@S - SOYBEANS - CBOT

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

    Sep 26

    Prev

    1302'4

    Open

    1303'4

    High

    1307'0

    Low

    1297'4

    Last

    1295'2s

    Change

    -7'2

    Close

    1295'2s

    Time

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

    Nov 26

    Prev

    1316'2

    Open

    1317'0

    High

    1320'6

    Low

    1305'4

    Last

    1309'4s

    Change

    -6'6

    Close

    1309'4s

    Time

    02:49P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1332'0

    Open

    1332'4

    High

    1336'2

    Low

    1321'2

    Last

    1325'2s

    Change

    -6'6

    Close

    1325'2s

    Time

    01:20P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1338'4

    Open

    1339'0

    High

    1342'2

    Low

    1327'6

    Last

    1331'6s

    Change

    -6'6

    Close

    1331'6s

    Time

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

    May 27

    Prev

    1343'6

    Open

    1343'6

    High

    1347'2

    Low

    1332'4

    Last

    1337'0s

    Change

    -6'6

    Close

    1337'0s

    Time

    02:35P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1345'0

    Open

    1345'2

    High

    1348'0

    Low

    1334'2

    Last

    1339'2s

    Change

    -5'6

    Close

    1339'2s

    Time

    02:48P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1325'2

    Open

    1325'0

    High

    1327'4

    Low

    1315'2

    Last

    1319'6s

    Change

    -5'4

    Close

    1319'6s

    Time

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

    Sep 27

    Prev

    1281'6

    Open

    1280'6

    High

    1282'6

    Low

    1273'4

    Last

    1276'6s

    Change

    -5'0

    Close

    1276'6s

    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

    730'2

    Open

    727'0

    High

    728'4

    Low

    715'0

    Last

    711'2s

    Change

    -19'0

    Close

    711'2s

    Time

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

    Dec 26

    Prev

    747'0

    Open

    747'6

    High

    755'4

    Low

    727'6

    Last

    728'6s

    Change

    -18'2

    Close

    728'6s

    Time

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

    Mar 27

    Prev

    761'4

    Open

    762'0

    High

    770'2

    Low

    743'4

    Last

    744'2s

    Change

    -17'2

    Close

    744'2s

    Time

    01:30P