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

    421'0

    Open

    422'0

    High

    428'2

    Low

    421'0

    Last

    425'0s

    Change

    +4'0

    Close

    425'0s

    Time

    01:30P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    422'6

    Open

    423'2

    High

    427'0

    Low

    421'4

    Last

    423'0s

    Change

    +0'2

    Close

    423'0s

    Time

    03:49P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    442'2

    Open

    443'0

    High

    446'0

    Low

    440'4

    Last

    441'4s

    Change

    -0'6

    Close

    441'4s

    Time

    01:30P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    457'6

    Open

    458'0

    High

    461'0

    Low

    455'2

    Last

    456'2s

    Change

    -1'4

    Close

    456'2s

    Time

    01:20P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    467'0

    Open

    467'4

    High

    470'0

    Low

    464'0

    Last

    465'0s

    Change

    -2'0

    Close

    465'0s

    Time

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

    Jul 27

    Prev

    473'0

    Open

    473'0

    High

    476'0

    Low

    470'2

    Last

    471'0s

    Change

    -2'0

    Close

    471'0s

    Time

    01:20P

@S - SOYBEANS - CBOT

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

    Jul 26

    Prev

    1126'2

    Open

    1126'2

    High

    1135'4

    Low

    1126'2

    Last

    1131'6s

    Change

    +5'4

    Close

    1131'6s

    Time

    01:20P
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1133'2

    Open

    1132'4

    High

    1142'6

    Low

    1131'4

    Last

    1136'2s

    Change

    +3'0

    Close

    1136'2s

    Time

    02:45P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1135'4

    Open

    1134'6

    High

    1145'0

    Low

    1134'0

    Last

    1136'0s

    Change

    +0'4

    Close

    1136'0s

    Time

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

    Nov 26

    Prev

    1149'2

    Open

    1148'0

    High

    1158'0

    Low

    1146'2

    Last

    1147'6s

    Change

    -1'4

    Close

    1147'6s

    Time

    03:26P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1163'6

    Open

    1162'4

    High

    1171'6

    Low

    1161'2

    Last

    1162'2s

    Change

    -1'4

    Close

    1162'2s

    Time

    02:59P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1171'0

    Open

    1168'6

    High

    1177'6

    Low

    1167'2

    Last

    1168'2s

    Change

    -2'6

    Close

    1168'2s

    Time

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

    May 27

    Prev

    1178'4

    Open

    1176'0

    High

    1184'4

    Low

    1174'2

    Last

    1175'0s

    Change

    -3'4

    Close

    1175'0s

    Time

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

    Jul 27

    Prev

    1185'2

    Open

    1183'0

    High

    1191'2

    Low

    1181'2

    Last

    1181'4s

    Change

    -3'6

    Close

    1181'4s

    Time

    02:30P

@W - WHEAT - CBOT

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

    Jul 26

    Prev

    592'0

    Open

    590'6

    High

    599'0

    Low

    590'6

    Last

    590'4s

    Change

    -1'4

    Close

    590'4s

    Time

    01:20P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    600'0

    Open

    600'0

    High

    607'6

    Low

    597'0

    Last

    599'6s

    Change

    -0'2

    Close

    599'6s

    Time

    03:26P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    614'4

    Open

    613'4

    High

    621'2

    Low

    611'4

    Last

    614'0s

    Change

    -0'4

    Close

    614'0s

    Time

    01:30P