Indexes
Index Last Chg
NYSE Composite 23967 - 121
- Mouse over for last update
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 474'0 474'0 465'6 466'6 -7'2 467'0s 03:42P
Mar 27 486'4 486'6 479'4 480'6 -6'0 480'4s 03:45P
May 27 493'4 493'6 487'4 488'6 -5'0 488'4s 02:30P
Jul 27 499'4 499'6 493'6 495'2 -4'2 495'0s 02:32P
Sep 27 493'6 494'0 490'0 490'6 -3'0 491'0s 01:20P
Dec 27 505'4 507'2 502'6 504'2 -2'4 504'2s 02:30P
Mar 28 518'6 520'6 516'6 517'6 -2'4 518'0s 01:30P
May 28 526'0 526'0 524'2 525'2 -2'2 525'4s 01:20P
Jul 28 529'2 529'2 527'0 528'2 -2'2 528'4s 01:20P
Sep 28 502'6 503'4 502'0 503'2 -2'4 503'4s 01:20P
Dec 28 505'4 505'4 504'2 505'2 -2'6 505'2s 01:30P
Jul 29 529'0 -2'4 522'4s 01:20P
Dec 29 500'4 -1'2 500'4s 01:20P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1258'6 1265'0 1251'0 1253'0 -7'6 1253'4s 03:46P
Jan 27 1273'0 1280'0 1266'0 1268'2 -7'0 1268'6s 03:26P
Mar 27 1281'4 1288'2 1275'0 1277'2 -6'4 1277'6s 02:30P
May 27 1289'0 1296'0 1283'6 1286'4 -5'0 1287'2s 02:43P
Jul 27 1293'4 1301'4 1289'6 1292'6 -4'4 1293'4s 03:21P
Aug 27 1278'4 1285'0 1275'0 1278'2 -3'2 1279'0s 01:20P
Sep 27 1252'0 1252'0 1244'4 1248'0 -2'0 1248'4s 01:30P
Nov 27 1236'4 1243'4 1234'6 1239'2 -1'2 1239'4s 02:30P
Jan 28 1247'0 1247'0 1247'0 1247'0 -1'0 1251'0s 01:20P
Mar 28 1248'0 1248'0 1248'0 1248'0 -0'2 1249'2s 01:20P
May 28 1251'0 1251'0 1251'0 1251'0 -0'4 1251'4s 01:20P
Jul 28 1258'2 1258'2 1258'2 1258'2 -0'4 1255'6s 01:20P
Aug 28 1234'0 -0'2 1242'4s 01:20P
Sep 28 1202'4 0'0 1211'0s 01:20P
Nov 28 1202'0 1202'0 1200'4 1200'4 0'0 1203'2s 01:30P
Jul 29 1191'0 0'0 1222'0s 01:20P
Nov 29 1176'0 1176'0 1169'0 1169'0 0'0 1176'2s 01:30P
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 659'2 666'4 654'0 656'0 -5'2 655'2s 03:46P
Mar 27 675'0 681'0 669'0 670'2 -5'0 670'0s 03:48P
May 27 681'4 687'0 675'6 677'0 -4'6 676'6s 01:20P
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 707'2 710'4 697'6 699'4 -4'4 699'4s 02:48P
Mar 27 716'0 722'0 709'6 711'4 -4'2 711'4s 02:48P
May 27 721'2 726'4 715'0 716'4 -4'4 716'4s 02:30P
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 401'0 403'4 388'4 389'4 -8'6 389'0s 01:30P
Mar 27 408'2 409'2 395'6 395'6 -8'4 396'0s 01:30P
May 27 402'0 402'0 402'0 402'0 -8'2 400'4s 01:20P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 227.550 228.125 226.675 227.500 - 0.050 227.500s 01:05P
Dec 26 228.425 228.600 227.225 227.975 - 0.325 228.025s 02:33P
Feb 27 231.000 231.500 229.975 230.850 0.050 230.925s 01:05P
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 343.900 345.400 341.900 344.300 0.800 344.425s 01:05P
Nov 26 342.000 344.225 339.775 343.900 2.025 343.925s 01:05P
Jan 27 338.325 340.175 335.900 339.925 1.650 339.925s 01:05P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 227.550 228.125 226.675 227.500 - 0.050 227.500s 01:05P
Dec 26 228.425 228.600 227.225 227.975 - 0.325 228.025s 02:33P
Feb 27 231.000 231.500 229.975 230.850 0.050 230.925s 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
