Indexes
Index Last Chg
NYSE Composite 23985 - 5
- Mouse over for last update
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 483'0 488'2 478'0 482'6 -0'2 482'6s 03:32P
Mar 27 497'0 501'6 492'0 496'6 -0'6 496'4s 03:24P
May 27 505'0 509'0 499'6 504'4 -0'4 504'0s 02:32P
Jul 27 510'0 514'4 505'6 509'6 -0'2 509'6s 02:30P
Sep 27 501'4 505'0 499'0 501'4 -0'6 500'6s 01:30P
Dec 27 513'0 515'6 510'0 512'0 -0'6 511'4s 03:24P
Mar 28 524'6 529'0 523'6 525'2 -0'6 525'0s 01:30P
May 28 532'0 536'2 532'0 532'2 -1'0 532'4s 01:20P
Jul 28 535'2 539'2 535'2 536'6 -1'0 535'4s 01:20P
Sep 28 507'0 512'2 507'0 509'6 -0'6 509'2s 01:20P
Dec 28 508'0 513'2 508'0 510'4 -1'0 510'2s 01:20P
Jul 29 529'0 -1'0 526'4s 01:20P
Dec 29 500'0 1'6 501'4s 01:20P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1287'2 1297'6 1275'2 1282'6 -4'0 1283'6s 03:31P
Jan 27 1304'0 1313'6 1292'2 1298'4 -4'6 1300'0s 03:17P
Mar 27 1313'2 1322'6 1302'4 1307'2 -6'0 1308'4s 03:26P
May 27 1322'4 1331'2 1312'2 1316'2 -6'2 1317'2s 03:21P
Jul 27 1329'2 1337'0 1318'0 1322'2 -6'0 1323'2s 02:54P
Aug 27 1308'2 1318'6 1300'4 1304'4 -5'6 1305'4s 01:20P
Sep 27 1268'0 1280'0 1264'0 1268'0 -3'4 1268'6s 01:20P
Nov 27 1260'2 1269'0 1252'0 1257'4 -3'4 1257'6s 02:53P
Jan 28 1267'2 1279'4 1266'2 1269'2 -3'2 1269'2s 01:20P
Mar 28 1264'2 1271'2 1261'4 1268'0 -2'4 1267'2s 01:20P
May 28 1269'4 1269'4 1267'6 1267'6 -2'0 1269'6s 01:20P
Jul 28 1276'0 -3'0 1273'2s 01:20P
Aug 28 1259'6 -3'2 1259'6s 01:20P
Sep 28 1238'0 -3'0 1227'2s 01:20P
Nov 28 1224'4 -2'0 1220'4s 02:51P
Jul 29 1191'0 -2'2 1239'2s 01:20P
Nov 29 1194'6 -2'2 1193'4s 01:30P
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 672'2 681'0 665'6 668'2 -3'0 669'2s 01:30P
Mar 27 686'2 694'2 679'4 682'0 -2'6 683'2s 01:26P
May 27 693'0 700'0 686'0 688'2 -2'4 689'6s 02:30P
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 716'6 725'0 708'0 711'4 -3'0 712'2s 03:08P
Mar 27 728'4 737'0 720'6 724'2 -3'0 725'0s 03:25P
May 27 732'6 742'2 726'4 729'6 -2'4 730'6s 01:20P
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 409'0 419'4 406'2 413'2 5'2 415'4s 01:30P
Mar 27 416'6 426'6 415'4 421'4 4'2 422'0s 01:30P
May 27 424'6 3'0 427'2s 01:20P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 224.650 225.500 224.025 224.650 - 0.125 224.625s 01:05P
Dec 26 226.600 227.600 225.600 226.350 - 0.225 226.375s 01:05P
Feb 27 229.500 230.175 228.025 228.625 - 1.000 228.575s 01:05P
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 344.500 344.625 341.200 342.600 - 0.400 343.075s 01:05P
Nov 26 341.875 342.500 338.925 340.800 - 0.075 341.025s 01:05P
Jan 27 336.275 337.325 334.100 335.650 0.100 335.850s 01:05P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 224.650 225.500 224.025 224.650 - 0.125 224.625s 01:05P
Dec 26 226.600 227.600 225.600 226.350 - 0.225 226.375s 01:05P
Feb 27 229.500 230.175 228.025 228.625 - 1.000 228.575s 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
