Indexes
Index Last Chg
NYSE Composite 24236 269
- Mouse over for last update
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 466'2 468'4 462'0 462'2 -4'6 467'0 10:17A
Mar 27 480'0 482'6 476'2 476'6 -3'6 480'4 10:17A
May 27 488'0 491'0 484'4 485'0 -3'4 488'4 10:17A
Jul 27 494'6 497'0 491'2 491'6 -3'2 495'0 10:17A
Sep 27 491'6 492'4 488'0 488'2 -2'6 491'0 10:17A
Dec 27 504'4 506'0 501'4 502'0 -2'2 504'2 10:17A
Mar 28 518'0 519'4 515'6 516'0 -2'0 518'0 10:17A
May 28 525'4 526'4 523'2 523'2 -2'2 525'4 10:17A
Jul 28 528'4 530'4 526'0 526'2 -2'2 528'4 10:17A
Sep 28 503'4 503'4 501'4 501'4 -2'0 503'4 10:16A
Dec 28 505'0 505'4 503'0 503'2 -2'0 505'2 10:16A
Jul 29 529'0 0'0 522'4 10:17A
Dec 29 500'0 500'0 500'0 500'0 -0'4 500'4 10:16A
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1252'6 1259'4 1247'4 1249'0 -4'4 1253'4 10:17A
Jan 27 1267'2 1274'4 1263'4 1265'0 -3'6 1268'6 10:17A
Mar 27 1276'0 1283'2 1273'0 1274'4 -3'2 1277'6 10:17A
May 27 1285'6 1292'2 1282'4 1284'0 -3'2 1287'2 10:17A
Jul 27 1292'6 1298'2 1289'0 1290'6 -2'6 1293'4 10:17A
Aug 27 1277'0 1283'6 1275'0 1277'0 -2'0 1279'0 10:17A
Sep 27 1245'0 1251'4 1245'0 1246'2 -2'2 1248'4 10:17A
Nov 27 1238'0 1242'4 1236'0 1239'2 -0'2 1239'4 10:17A
Jan 28 1247'0 0'0 1251'0 10:17A
Mar 28 1249'0 1250'4 1249'0 1250'4 1'2 1249'2 10:17A
May 28 1251'0 0'0 1251'4 10:17A
Jul 28 1258'2 0'0 1255'6 10:17A
Aug 28 1234'0 0'0 1242'4 10:17A
Sep 28 1202'4 0'0 1211'0 10:12A
Nov 28 1201'0 1201'0 1200'4 1200'4 -2'6 1203'2 10:17A
Jul 29 1223'0 1223'0 1211'0 1211'0 -11'0 1222'0 10:12A
Nov 29 1175'0 1175'0 1166'0 1174'0 -2'2 1176'2 10:08A
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 654'6 662'0 647'0 647'4 -7'6 655'2 10:17A
Mar 27 669'4 676'4 662'0 662'4 -7'4 670'0 10:17A
May 27 676'6 683'0 670'0 670'4 -6'2 676'6 10:17A
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 699'4 706'2 694'4 694'6 -4'6 699'4 10:17A
Mar 27 711'2 717'6 706'4 706'6 -4'6 711'4 10:17A
May 27 716'6 722'4 713'0 713'0 -3'4 716'4 10:17A
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 390'0 390'0 385'0 385'6 -3'2 389'0 10:16A
Mar 27 395'0 396'0 392'4 393'4 -2'4 396'0 10:17A
May 27 399'0 399'0 399'0 399'0 -1'4 400'4 10:17A
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 227.350 228.750 227.200 228.500 1.000 227.500 10:17A
Dec 26 227.925 229.250 227.625 229.150 1.125 228.025 10:17A
Feb 27 230.825 232.075 230.475 232.000 1.075 230.925 10:17A
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 343.950 344.500 343.325 344.175 - 0.250 344.425 10:17A
Nov 26 343.450 345.000 342.575 344.625 0.700 343.925 10:17A
Jan 27 339.550 341.300 338.325 340.800 0.875 339.925 10:17A
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 227.350 228.750 227.200 228.500 1.000 227.500 10:17A
Dec 26 227.925 229.250 227.625 229.150 1.125 228.025 10:17A
Feb 27 230.825 232.075 230.475 232.000 1.075 230.925 10:17A
My Custom Markets
Symbol Open High Low Last Change Close Time More
Local Weather
Invalid Zip Code Entered!
Did You Know?
Fact courtesy of the USDA
