Indexes
Index Last Chg
NYSE Composite 24066 201
- Mouse over for last update
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 478'0 481'0 477'6 478'4 0'4 478'0 09:11P
Mar 27 491'0 493'0 490'4 491'2 0'2 491'0 09:12P
May 27 498'0 499'6 497'2 497'6 -0'2 498'0 09:11P
Jul 27 503'2 504'6 502'4 503'0 -0'4 503'4 09:11P
Sep 27 497'2 498'2 497'2 497'4 0'0 497'4 09:11P
Dec 27 509'2 510'4 508'4 508'6 -0'4 509'2 09:11P
Mar 28 523'2 0'0 522'6 09:11P
May 28 530'0 0'0 530'0 09:11P
Jul 28 533'2 533'2 533'2 533'2 0'0 533'2 09:11P
Sep 28 509'6 0'0 507'0 09:09P
Dec 28 509'0 509'0 508'6 508'6 -0'4 509'2 09:11P
Jul 29 529'0 0'0 525'4 09:09P
Dec 29 500'0 0'0 501'4 01:20P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1263'0 1265'6 1259'4 1261'2 -1'6 1263'0 09:12P
Jan 27 1278'2 1280'6 1274'4 1276'4 -1'2 1277'6 09:12P
Mar 27 1286'4 1289'2 1283'2 1284'6 -1'4 1286'2 09:11P
May 27 1295'4 1297'6 1292'2 1293'4 -1'4 1295'0 09:11P
Jul 27 1301'0 1303'4 1297'6 1300'0 -1'0 1301'0 09:11P
Aug 27 1284'6 1287'0 1282'4 1283'6 -1'2 1285'0 09:11P
Sep 27 1248'4 1248'6 1247'6 1248'6 -1'2 1250'0 09:11P
Nov 27 1239'0 1240'6 1236'6 1237'2 -1'6 1239'0 09:11P
Jan 28 1250'4 1250'4 1250'4 1250'4 0'0 1250'4 09:11P
Mar 28 1248'4 1248'4 1248'4 1248'4 0'0 1248'4 09:12P
May 28 1260'2 0'0 1251'0 09:12P
Jul 28 1276'0 0'0 1255'2 09:12P
Aug 28 1242'0 0'0 1242'0 09:12P
Sep 28 1238'0 0'0 1209'4 07:00P
Nov 28 1207'0 0'0 1202'4 09:11P
Jul 29 1191'0 0'0 1221'2 07:00P
Nov 29 1194'6 0'0 1175'4 05:22P
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 669'4 670'2 666'6 667'4 -2'4 670'0 09:11P
Mar 27 684'4 684'4 681'2 682'0 -2'2 684'2 09:11P
May 27 690'0 690'4 687'2 688'0 -2'0 690'0 09:11P
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 712'0 713'2 709'0 709'6 -3'2 713'0 09:12P
Mar 27 724'6 725'0 720'6 721'4 -3'2 724'6 09:12P
May 27 730'0 730'0 727'6 729'2 -0'4 729'6 09:12P
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 395'4 398'2 395'4 397'6 1'6 396'0 09:10P
Mar 27 403'6 404'6 403'4 404'2 1'4 402'6 09:12P
May 27 413'2 0'0 406'4 09:12P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 223.925 226.400 223.875 225.675 2.050 225.950s 02:41P
Dec 26 224.950 227.900 224.950 227.200 2.125 227.250s 02:34P
Feb 27 227.425 230.000 227.425 229.625 2.200 229.625s 01:05P
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 341.250 343.800 340.600 343.500 2.425 343.375s 01:05P
Nov 26 338.425 342.275 338.275 342.050 3.500 341.950s 01:05P
Jan 27 333.600 338.275 333.600 338.150 4.300 337.900s 01:05P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 223.925 226.400 223.875 225.675 2.050 225.950s 02:41P
Dec 26 224.950 227.900 224.950 227.200 2.125 227.250s 02:34P
Feb 27 227.425 230.000 227.425 229.625 2.200 229.625s 01:05P
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
