Indexes
Index Last Chg
NYSE Composite 24190 223
- Mouse over for last update
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 466'2 468'4 461'0 461'4 -5'0 462'0s 04:47P
Mar 27 480'0 482'6 475'0 475'4 -4'4 476'0s 04:48P
May 27 488'0 491'0 483'2 483'6 -4'4 484'0s 04:47P
Jul 27 494'6 497'0 490'0 490'2 -4'2 490'6s 03:40P
Sep 27 491'6 492'4 487'4 488'6 -2'0 489'0s 01:30P
Dec 27 504'4 506'0 501'2 502'6 -1'2 503'0s 02:32P
Mar 28 518'0 519'4 515'2 516'6 -1'0 517'0s 01:20P
May 28 525'4 526'4 523'0 524'0 -1'2 524'2s 01:20P
Jul 28 528'4 530'4 525'6 527'0 -1'0 527'4s 01:20P
Sep 28 503'4 503'4 500'6 501'2 -2'0 501'4s 01:20P
Dec 28 505'0 505'4 502'6 503'4 -1'4 503'6s 03:34P
Jul 29 529'0 -1'0 521'4s 01:20P
Dec 29 500'0 500'0 500'0 500'0 -1'0 499'4s 01:20P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1252'6 1259'4 1245'4 1247'4 -5'2 1248'2s 04:46P
Jan 27 1267'2 1274'4 1261'0 1262'6 -5'2 1263'4s 04:47P
Mar 27 1276'0 1283'2 1271'0 1272'0 -4'4 1273'2s 04:45P
May 27 1285'6 1292'2 1280'6 1281'0 -5'0 1282'2s 04:45P
Jul 27 1292'6 1298'2 1288'0 1288'0 -4'0 1289'4s 04:45P
Aug 27 1277'0 1283'6 1274'0 1274'0 -3'6 1275'2s 01:20P
Sep 27 1245'0 1251'4 1245'0 1245'4 -2'6 1245'6s 04:45P
Nov 27 1238'0 1242'4 1236'0 1237'4 -1'2 1238'2s 04:45P
Jan 28 1251'6 1251'6 1249'4 1249'4 -1'2 1249'6s 01:20P
Mar 28 1249'0 1250'4 1249'0 1250'4 -1'2 1248'0s 01:20P
May 28 1251'0 -0'6 1250'6s 01:20P
Jul 28 1254'0 1254'0 1254'0 1254'0 -0'6 1255'0s 01:20P
Aug 28 1234'0 -0'4 1242'0s 01:20P
Sep 28 1202'4 -1'4 1209'4s 01:20P
Nov 28 1201'0 1201'4 1200'4 1200'6 -1'2 1202'0s 01:30P
Jul 29 1223'0 1223'0 1211'0 1211'0 -1'2 1220'6s 01:20P
Nov 29 1175'0 1175'0 1166'0 1174'0 -1'2 1175'0s 01:30P
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 654'6 662'0 642'4 642'6 -12'0 643'2s 04:45P
Mar 27 669'4 676'4 657'6 658'0 -11'4 658'4s 01:30P
May 27 676'6 683'0 665'6 666'2 -10'0 666'6s 03:26P
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 699'4 706'2 690'0 690'0 -8'4 691'0s 03:19P
Mar 27 711'2 717'6 702'0 702'0 -8'4 703'0s 03:06P
May 27 716'6 722'4 708'0 708'2 -7'4 709'0s 04:45P
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 390'0 390'0 383'0 385'4 -4'2 384'6s 02:30P
Mar 27 395'0 396'0 390'4 392'2 -4'2 391'6s 02:30P
May 27 399'0 399'0 399'0 399'0 -4'0 396'4s 01:20P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 227.350 229.750 227.200 229.400 1.950 229.450s 03:00P
Dec 26 227.925 230.550 227.625 230.200 2.150 230.175s 02:30P
Feb 27 230.825 233.600 230.475 233.050 2.175 233.100s 02:31P
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 343.950 345.975 343.325 345.775 1.475 345.900s 01:05P
Nov 26 343.450 346.775 342.575 346.175 2.375 346.300s 01:05P
Jan 27 339.550 343.350 338.325 342.625 2.700 342.625s 01:05P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 227.350 229.750 227.200 229.400 1.950 229.450s 03:00P
Dec 26 227.925 230.550 227.625 230.200 2.150 230.175s 02:30P
Feb 27 230.825 233.600 230.475 233.050 2.175 233.100s 02:31P
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
