Jump to: Menu Menu

FUTURES QUOTES


@C - CORN - CBOT

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

    May 26

    Prev

    449'0

    Open

    447'0

    High

    447'2

    Low

    442'2

    Last

    444'4

    Change

    -4'4

    Close

    449'0

    Time

    10:52P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    460'0

    Open

    457'6

    High

    458'0

    Low

    452'6

    Last

    455'0

    Change

    -5'0

    Close

    460'0

    Time

    10:52P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    464'0

    Open

    462'2

    High

    462'2

    Low

    456'2

    Last

    458'6

    Change

    -5'2

    Close

    464'0

    Time

    10:51P
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    478'0

    Open

    476'0

    High

    476'2

    Low

    469'4

    Last

    472'0

    Change

    -6'0

    Close

    478'0

    Time

    10:52P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    490'0

    Open

    488'0

    High

    488'2

    Low

    481'6

    Last

    483'6

    Change

    -6'2

    Close

    490'0

    Time

    10:51P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    497'2

    Open

    495'2

    High

    495'2

    Low

    488'6

    Last

    491'0

    Change

    -6'2

    Close

    497'2

    Time

    10:51P

@S - SOYBEANS - CBOT

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

    May 26

    Prev

    1158'2

    Open

    1152'0

    High

    1157'6

    Low

    1140'4

    Last

    1155'4

    Change

    -2'6

    Close

    1158'2

    Time

    10:52P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    1174'4

    Open

    1165'0

    High

    1174'2

    Low

    1156'6

    Last

    1171'4

    Change

    -3'0

    Close

    1174'4

    Time

    10:52P
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1170'4

    Open

    1165'0

    High

    1169'0

    Low

    1153'4

    Last

    1166'2

    Change

    -4'2

    Close

    1170'4

    Time

    10:51P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1150'6

    Open

    1141'0

    High

    1149'2

    Low

    1134'4

    Last

    1146'4

    Change

    -4'2

    Close

    1150'6

    Time

    10:51P
  • Nov 26
  • Nov 26
  • Month

    Nov 26

    Prev

    1151'0

    Open

    1141'0

    High

    1149'6

    Low

    1135'0

    Last

    1146'4

    Change

    -4'4

    Close

    1151'0

    Time

    10:52P
  • Jan 27
  • Jan 27
  • Month

    Jan 27

    Prev

    1160'6

    Open

    1154'0

    High

    1159'4

    Low

    1145'0

    Last

    1156'2

    Change

    -4'4

    Close

    1160'6

    Time

    10:51P
  • Mar 27
  • Mar 27
  • Month

    Mar 27

    Prev

    1156'0

    Open

    1148'0

    High

    1154'0

    Low

    1141'6

    Last

    1152'0

    Change

    -4'0

    Close

    1156'0

    Time

    10:51P
  • May 27
  • May 27
  • Month

    May 27

    Prev

    1158'6

    Open

    1155'0

    High

    1156'0

    Low

    1144'4

    Last

    1156'0

    Change

    -2'6

    Close

    1158'6

    Time

    10:51P

@W - WHEAT - CBOT

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

    May 26

    Prev

    598'0

    Open

    589'0

    High

    589'0

    Low

    579'0

    Last

    580'6

    Change

    -17'2

    Close

    598'0

    Time

    10:51P
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    608'2

    Open

    599'0

    High

    600'0

    Low

    590'0

    Last

    591'4

    Change

    -16'6

    Close

    608'2

    Time

    10:51P
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    621'2

    Open

    612'6

    High

    612'6

    Low

    603'2

    Last

    605'0

    Change

    -16'2

    Close

    621'2

    Time

    10:51P