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

    451'6

    Open

    452'0

    High

    462'2

    Low

    451'4

    Last

    458'4s

    Change

    +6'6

    Close

    458'4s

    Time

    05:48P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    474'0

    Open

    474'6

    High

    484'2

    Low

    473'4

    Last

    480'4s

    Change

    +6'4

    Close

    480'4s

    Time

    05:26P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    489'4

    Open

    490'2

    High

    499'2

    Low

    489'2

    Last

    495'6s

    Change

    +6'2

    Close

    495'6s

    Time

    05:19P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    498'4

    Open

    498'6

    High

    507'4

    Low

    497'6

    Last

    504'2s

    Change

    +5'6

    Close

    504'2s

    Time

    04:46P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    502'0

    Open

    503'0

    High

    511'0

    Low

    501'4

    Last

    507'6s

    Change

    +5'6

    Close

    507'6s

    Time

    04:53P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    483'6

    Open

    485'2

    High

    489'0

    Low

    483'2

    Last

    485'6s

    Change

    +2'0

    Close

    485'6s

    Time

    01:20P

@S - SOYBEANS - CBOT

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

    Aug 26

    Prev

    1208'4

    Open

    1210'2

    High

    1217'0

    Low

    1202'2

    Last

    1212'0s

    Change

    +3'4

    Close

    1212'0s

    Time

    05:25P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1199'6

    Open

    1202'6

    High

    1209'4

    Low

    1193'0

    Last

    1204'6s

    Change

    +5'0

    Close

    1204'6s

    Time

    05:24P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1213'6

    Open

    1215'4

    High

    1225'0

    Low

    1206'2

    Last

    1220'0s

    Change

    +6'2

    Close

    1220'0s

    Time

    05:21P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1227'4

    Open

    1229'0

    High

    1238'4

    Low

    1220'4

    Last

    1233'6s

    Change

    +6'2

    Close

    1233'6s

    Time

    03:32P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1229'6

    Open

    1230'2

    High

    1239'6

    Low

    1223'2

    Last

    1235'6s

    Change

    +6'0

    Close

    1235'6s

    Time

    02:30P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1234'0

    Open

    1233'4

    High

    1243'0

    Low

    1228'0

    Last

    1240'0s

    Change

    +6'0

    Close

    1240'0s

    Time

    04:59P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    1237'4

    Open

    1238'6

    High

    1246'0

    Low

    1231'6

    Last

    1243'0s

    Change

    +5'4

    Close

    1243'0s

    Time

    05:48P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1219'0

    Open

    1219'6

    High

    1227'2

    Low

    1214'0

    Last

    1224'4s

    Change

    +5'4

    Close

    1224'4s

    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

    660'0

    Open

    661'4

    High

    665'6

    Low

    650'4

    Last

    662'4s

    Change

    +2'4

    Close

    662'4s

    Time

    05:51P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    677'4

    Open

    679'6

    High

    682'4

    Low

    668'4

    Last

    679'6s

    Change

    +2'2

    Close

    679'6s

    Time

    05:49P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    693'4

    Open

    694'2

    High

    698'0

    Low

    684'4

    Last

    695'2s

    Change

    +1'6

    Close

    695'2s

    Time

    01:20P