Jump to: Login 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

    411'6

    Open

    411'6

    High

    417'0

    Low

    408'4

    Last

    412'6s

    Change

    +1'0

    Close

    412'6s

    Time

    06/12
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    420'0

    Open

    420'0

    High

    425'0

    Low

    416'0

    Last

    420'6s

    Change

    +0'6

    Close

    420'6s

    Time

    06/12
  • Dec 26
  • Dec 26
  • Month

    Dec 26

    Prev

    439'4

    Open

    439'4

    High

    444'0

    Low

    435'4

    Last

    440'2s

    Change

    +0'6

    Close

    440'2s

    Time

    06/12

@AC - @ACF0 - UNKNOWN

@AC - @ACF0 - UNKNOWN
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jan 30
  • Jan 30
  • Month

    Jan 30

    Prev

    Open

    High

    Low

    Last

    Change

    Close

    Time

@S - SOYBEANS - CBOT

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

    Jul 26

    Prev

    1115'0

    Open

    1115'0

    High

    1119'6

    Low

    1109'2

    Last

    1113'4s

    Change

    -1'4

    Close

    1113'4s

    Time

    06/12
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    1120'4

    Open

    1120'4

    High

    1124'4

    Low

    1114'2

    Last

    1118'6s

    Change

    -1'6

    Close

    1118'6s

    Time

    06/12
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    1120'0

    Open

    1119'2

    High

    1123'0

    Low

    1113'2

    Last

    1117'6s

    Change

    -2'2

    Close

    1117'6s

    Time

    06/12

@W - WHEAT - CBOT

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

    Jul 26

    Prev

    586'6

    Open

    585'6

    High

    594'2

    Low

    579'6

    Last

    584'4s

    Change

    -2'2

    Close

    584'4s

    Time

    06/12
  • Sep 26
  • Sep 26
  • Month

    Sep 26

    Prev

    598'2

    Open

    597'4

    High

    604'6

    Low

    591'2

    Last

    595'6s

    Change

    -2'4

    Close

    595'6s

    Time

    06/12

@LE - LIVE CATTLE - CME

@LE - LIVE CATTLE
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jun 26
  • Jun 26
  • Month

    Jun 26

    Prev

    251.475

    Open

    251.475

    High

    251.700

    Low

    247.775

    Last

    249.875s

    Change

    - 1.600

    Close

    249.875s

    Time

    06/12
  • Aug 26
  • Aug 26
  • Month

    Aug 26

    Prev

    242.675

    Open

    242.600

    High

    243.125

    Low

    238.550

    Last

    241.175s

    Change

    - 1.500

    Close

    241.175s

    Time

    06/12

@HE - LEAN HOGS - CME

@HE - LEAN HOGS
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jun 26
  • Jun 26
  • Month

    Jun 26

    Prev

    92.775

    Open

    92.500

    High

    92.700

    Low

    92.300

    Last

    92.525s

    Change

    - 0.250

    Close

    92.525s

    Time

    06/12
  • Jul 26
  • Jul 26
  • Month

    Jul 26

    Prev

    96.625

    Open

    96.075

    High

    97.825

    Low

    94.750

    Last

    97.450s

    Change

    +0.825

    Close

    97.450s

    Time

    06/12