Indexes
Index Last Chg
NYSE Composite 23865 - 120
- Mouse over for last update
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 482'2 484'0 478'0 481'0 -2'0 480'6s 05:20P
Mar 27 496'4 497'6 491'6 494'6 -2'2 494'2s 05:11P
May 27 505'0 505'2 499'4 502'0 -2'2 501'6s 05:16P
Jul 27 510'0 511'2 505'4 507'6 -2'2 507'4s 04:47P
Sep 27 501'4 502'0 498'0 499'6 -1'4 499'2s 03:52P
Dec 27 512'0 513'0 509'4 511'0 -1'0 510'4s 04:47P
Mar 28 525'2 525'2 523'2 524'2 -1'2 523'6s 04:45P
May 28 531'4 533'2 530'4 530'4 -1'4 531'0s 01:20P
Jul 28 535'0 535'4 533'4 534'6 -1'2 534'2s 01:20P
Sep 28 509'6 -1'0 508'2s 01:20P
Dec 28 510'0 510'4 509'0 510'4 -0'2 510'0s 01:30P
Jul 29 529'0 -0'2 526'2s 01:20P
Dec 29 500'0 0'0 501'4s 01:20P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1282'6 1293'4 1274'2 1277'4 -6'4 1277'2s 05:20P
Jan 27 1299'0 1309'0 1289'2 1292'2 -8'0 1292'0s 05:23P
Mar 27 1307'2 1317'0 1297'2 1300'4 -8'4 1300'0s 04:45P
May 27 1316'4 1325'6 1305'6 1309'4 -8'6 1308'4s 04:45P
Jul 27 1322'0 1331'2 1311'6 1315'0 -8'6 1314'4s 01:30P
Aug 27 1306'6 1313'2 1294'6 1298'4 -8'0 1297'4s 01:20P
Sep 27 1270'0 1275'2 1258'0 1262'0 -7'4 1261'2s 04:45P
Nov 27 1256'2 1264'0 1246'6 1250'4 -8'0 1249'6s 04:45P
Jan 28 1273'6 1273'6 1258'4 1261'6 -8'2 1261'0s 03:20P
Mar 28 1267'2 1269'6 1262'0 1262'0 -8'0 1259'2s 03:26P
May 28 1260'2 1260'2 1260'2 1260'2 -8'0 1261'6s 01:20P
Jul 28 1276'0 -7'2 1266'0s 01:20P
Aug 28 1252'6 -7'0 1252'6s 01:20P
Sep 28 1238'0 -7'0 1220'2s 01:20P
Nov 28 1207'4 1207'4 1207'0 1207'0 -7'0 1213'4s 01:30P
Jul 29 1191'0 -7'0 1232'2s 01:20P
Nov 29 1194'6 -7'0 1186'4s 01:30P
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 668'2 674'2 663'0 673'4 4'0 673'2s 04:45P
Mar 27 682'2 687'4 677'2 687'0 3'2 686'4s 05:08P
May 27 688'6 692'6 682'6 692'4 2'0 691'6s 03:27P
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 712'2 716'2 703'2 715'6 2'6 715'0s 04:47P
Mar 27 725'0 728'0 715'6 727'4 1'6 726'6s 03:24P
May 27 729'6 732'2 721'2 731'6 0'2 731'0s 04:45P
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 413'0 414'0 397'0 398'4 -18'0 397'4s 04:45P
Mar 27 419'6 420'0 404'0 404'0 -17'2 404'6s 03:26P
May 27 413'2 413'2 413'2 413'2 -17'2 410'0s 01:30P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 224.250 225.200 223.725 223.950 - 0.725 223.900s 01:05P
Dec 26 225.925 227.050 224.950 225.150 - 1.250 225.125s 01:05P
Feb 27 228.300 229.300 227.225 227.425 - 1.150 227.425s 01:05P
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 342.450 343.200 340.525 340.825 - 2.125 340.950s 01:05P
Nov 26 340.150 341.400 338.050 338.525 - 2.575 338.450s 01:05P
Jan 27 335.075 336.325 333.200 333.725 - 2.250 333.600s 02:30P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 224.250 225.200 223.725 223.950 - 0.725 223.900s 01:05P
Dec 26 225.925 227.050 224.950 225.150 - 1.250 225.125s 01:05P
Feb 27 228.300 229.300 227.225 227.425 - 1.150 227.425s 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
