Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

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

    Mar 26

    Prev

    428'4

    Open

    428'4

    High

    432'6

    Low

    425'2

    Last

    429'4s

    Change

    +1'0

    Close

    429'4s

    Time

    06:48P
  • May 26
  • May 26
  • Month

    May 26

    Prev

    435'6

    Open

    435'6

    High

    440'4

    Low

    433'0

    Last

    437'0s

    Change

    +1'2

    Close

    437'0s

    Time

    06:44P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    442'0

    Open

    442'0

    High

    446'6

    Low

    439'6

    Last

    443'2s

    Change

    +1'2

    Close

    443'2s

    Time

    05:03P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    441'4

    Open

    441'2

    High

    445'4

    Low

    439'6

    Last

    442'4s

    Change

    +1'0

    Close

    442'4s

    Time

    06:44P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    456'6

    Open

    456'6

    High

    460'4

    Low

    454'4

    Last

    457'2s

    Change

    +0'4

    Close

    457'2s

    Time

    06:36P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    469'2

    Open

    468'6

    High

    472'6

    Low

    467'0

    Last

    469'4s

    Change

    +0'2

    Close

    469'4s

    Time

    05:04P

@S - SOYBEANS - CBOT

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

    Mar 26

    Prev

    1065'6

    Open

    1066'6

    High

    1115'2

    Low

    1059'4

    Last

    1092'2s

    Change

    +26'4

    Close

    1092'2s

    Time

    06:48P
  • May 26
  • May 26
  • Month

    May 26

    Prev

    1077'2

    Open

    1079'0

    High

    1127'0

    Low

    1073'0

    Last

    1104'6s

    Change

    +27'4

    Close

    1104'6s

    Time

    06:48P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    1090'4

    Open

    1092'0

    High

    1137'2

    Low

    1086'6

    Last

    1116'6s

    Change

    +26'2

    Close

    1116'6s

    Time

    05:57P
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1087'6

    Open

    1089'6

    High

    1127'6

    Low

    1084'4

    Last

    1108'4s

    Change

    +20'6

    Close

    1108'4s

    Time

    04:45P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1072'4

    Open

    1073'6

    High

    1101'0

    Low

    1069'4

    Last

    1083'6s

    Change

    +11'2

    Close

    1083'6s

    Time

    01:30P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1079'2

    Open

    1080'0

    High

    1104'2

    Low

    1075'6

    Last

    1087'4s

    Change

    +8'2

    Close

    1087'4s

    Time

    05:11P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1090'6

    Open

    1090'4

    High

    1114'0

    Low

    1087'2

    Last

    1098'4s

    Change

    +7'6

    Close

    1098'4s

    Time

    05:14P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1093'2

    Open

    1092'6

    High

    1116'0

    Low

    1089'6

    Last

    1099'4s

    Change

    +6'2

    Close

    1099'4s

    Time

    05:43P

@W - WHEAT - CBOT

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

    Mar 26

    Prev

    528'6

    Open

    529'2

    High

    531'6

    Low

    522'2

    Last

    526'6s

    Change

    -2'0

    Close

    526'6s

    Time

    06:45P
  • May 26
  • May 26
  • Month

    May 26

    Prev

    537'6

    Open

    538'2

    High

    541'0

    Low

    531'6

    Last

    536'2s

    Change

    -1'4

    Close

    536'2s

    Time

    06:33P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    548'6

    Open

    549'6

    High

    552'0

    Low

    542'6

    Last

    547'2s

    Change

    -1'4

    Close

    547'2s

    Time

    05:42P