Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

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

    Dec 26

    Prev

    543'0

    Open

    543'0

    High

    544'4

    Low

    535'4

    Last

    536'6s

    Change

    -6'2

    Close

    536'6s

    Time

    03:59P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    556'6

    Open

    556'6

    High

    558'0

    Low

    549'6

    Last

    551'0s

    Change

    -5'6

    Close

    551'0s

    Time

    03:30P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    563'0

    Open

    562'6

    High

    564'2

    Low

    556'4

    Last

    557'6s

    Change

    -5'2

    Close

    557'6s

    Time

    03:10P
  • Jul 27
  • Jul 27
  • Month

    Jul 27

    Prev

    564'4

    Open

    564'2

    High

    565'4

    Low

    558'2

    Last

    559'6s

    Change

    -4'6

    Close

    559'6s

    Time

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

    Sep 27

    Prev

    534'2

    Open

    532'4

    High

    534'2

    Low

    527'6

    Last

    529'0s

    Change

    -5'2

    Close

    529'0s

    Time

    01:30P
  • Dec 27
  • Dec 27
  • Month

    Dec 27

    Prev

    537'0

    Open

    536'2

    High

    537'0

    Low

    530'6

    Last

    531'6s

    Change

    -5'2

    Close

    531'6s

    Time

    03:52P

@S - SOYBEANS - CBOT

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

    Nov 26

    Prev

    1328'0

    Open

    1327'0

    High

    1331'4

    Low

    1318'4

    Last

    1325'4s

    Change

    -2'4

    Close

    1325'4s

    Time

    03:56P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1344'0

    Open

    1342'4

    High

    1346'6

    Low

    1334'2

    Last

    1341'2s

    Change

    -2'6

    Close

    1341'2s

    Time

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

    Mar 27

    Prev

    1351'6

    Open

    1350'0

    High

    1354'0

    Low

    1342'2

    Last

    1348'6s

    Change

    -3'0

    Close

    1348'6s

    Time

    03:34P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1358'0

    Open

    1356'4

    High

    1360'0

    Low

    1349'2

    Last

    1355'2s

    Change

    -2'6

    Close

    1355'2s

    Time

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

    Jul 27

    Prev

    1361'2

    Open

    1360'6

    High

    1363'2

    Low

    1352'4

    Last

    1359'2s

    Change

    -2'0

    Close

    1359'2s

    Time

    03:09P
  • Aug 27
  • Aug 27
  • Month

    Aug 27

    Prev

    1342'0

    Open

    1341'2

    High

    1344'0

    Low

    1333'4

    Last

    1341'0s

    Change

    -1'0

    Close

    1341'0s

    Time

    03:12P
  • Sep 27
  • Sep 27
  • Month

    Sep 27

    Prev

    1298'4

    Open

    1293'6

    High

    1300'0

    Low

    1290'4

    Last

    1298'4s

    Change

    0'0

    Close

    1298'4s

    Time

    01:20P
  • Nov 27
  • Nov 27
  • Month

    Nov 27

    Prev

    1282'2

    Open

    1282'0

    High

    1284'2

    Low

    1274'4

    Last

    1282'2s

    Change

    0'0

    Close

    1282'2s

    Time

    03:54P

@W - WHEAT - CBOT

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

    Dec 26

    Prev

    726'6

    Open

    727'2

    High

    729'4

    Low

    714'6

    Last

    717'2s

    Change

    -9'4

    Close

    717'2s

    Time

    03:10P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    742'6

    Open

    743'2

    High

    745'6

    Low

    731'4

    Last

    733'2s

    Change

    -9'4

    Close

    733'2s

    Time

    03:57P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    750'4

    Open

    751'0

    High

    753'6

    Low

    739'6

    Last

    741'2s

    Change

    -9'2

    Close

    741'2s

    Time

    01:30P