Indexes
Index Last Chg
NYSE Composite 24088 22
- Mouse over for last update
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 478'0 481'0 473'0 474'2 -3'6 474'2s 03:55P
Mar 27 491'0 493'0 485'2 486'2 -4'4 486'4s 03:40P
May 27 498'0 499'6 492'4 493'4 -4'4 493'4s 02:32P
Jul 27 503'2 504'6 497'6 498'6 -4'2 499'2s 02:31P
Sep 27 497'2 498'2 492'2 493'4 -3'4 494'0s 01:20P
Dec 27 509'2 510'4 504'4 506'4 -2'4 506'6s 03:53P
Mar 28 522'4 522'4 518'2 519'4 -2'2 520'4s 01:30P
May 28 525'4 527'6 525'4 527'6 -2'2 527'6s 01:20P
Jul 28 533'2 533'2 529'0 530'4 -2'4 530'6s 01:20P
Sep 28 504'0 507'0 504'0 507'0 -1'0 506'0s 01:20P
Dec 28 509'0 509'0 505'0 508'4 -1'2 508'0s 01:30P
Jul 29 529'0 -0'4 525'0s 01:20P
Dec 29 500'4 500'4 500'4 500'4 0'2 501'6s 01:30P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1263'0 1265'6 1253'2 1260'4 -1'6 1261'2s 03:44P
Jan 27 1278'2 1280'6 1268'4 1275'2 -2'0 1275'6s 03:52P
Mar 27 1286'4 1289'2 1277'6 1283'2 -2'0 1284'2s 03:19P
May 27 1295'4 1297'6 1286'4 1291'2 -2'6 1292'2s 03:53P
Jul 27 1301'0 1303'4 1292'4 1297'0 -3'0 1298'0s 03:08P
Aug 27 1284'6 1287'0 1277'0 1281'0 -2'6 1282'2s 01:20P
Sep 27 1248'4 1251'6 1244'2 1249'2 0'4 1250'4s 01:30P
Nov 27 1239'0 1242'0 1233'2 1240'0 1'6 1240'6s 02:36P
Jan 28 1250'4 1250'6 1245'4 1249'6 1'4 1252'0s 01:20P
Mar 28 1248'4 1248'4 1242'2 1247'2 1'0 1249'4s 01:20P
May 28 1260'2 1'0 1252'0s 01:20P
Jul 28 1255'2 1255'2 1249'4 1255'2 1'0 1256'2s 01:20P
Aug 28 1240'0 1240'0 1231'0 1234'0 0'6 1242'6s 01:20P
Sep 28 1209'4 1213'0 1199'6 1202'4 1'4 1211'0s 01:20P
Nov 28 1193'0 1200'0 1193'0 1197'2 0'6 1203'2s 01:30P
Jul 29 1191'0 0'6 1222'0s 01:20P
Nov 29 1194'6 0'6 1176'2s 01:20P
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 669'4 670'2 656'2 659'6 -9'4 660'4s 01:30P
Mar 27 684'4 684'4 671'0 674'4 -9'2 675'0s 01:30P
May 27 690'0 690'4 677'6 681'0 -8'4 681'4s 01:30P
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 712'0 713'2 700'4 703'6 -9'0 704'0s 01:30P
Mar 27 724'6 725'0 712'2 715'2 -9'0 715'6s 02:30P
May 27 730'0 730'0 717'4 720'4 -8'6 721'0s 01:30P
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 395'4 401'0 395'4 397'0 1'6 397'6s 01:30P
Mar 27 403'6 405'4 403'4 404'0 1'6 404'4s 01:30P
May 27 413'2 2'2 408'6s 01:30P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 226.000 227.800 226.000 227.525 1.600 227.550s 02:30P
Dec 26 227.200 228.750 227.075 228.450 1.100 228.350s 01:05P
Feb 27 229.700 231.150 229.550 231.075 1.250 230.875s 01:05P
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 343.800 345.125 343.200 343.975 0.250 343.625s 01:05P
Nov 26 342.500 343.525 341.375 342.075 - 0.050 341.900s 01:05P
Jan 27 338.425 339.500 337.150 338.600 0.375 338.275s 02:34P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 226.000 227.800 226.000 227.525 1.600 227.550s 02:30P
Dec 26 227.200 228.750 227.075 228.450 1.100 228.350s 01:05P
Feb 27 229.700 231.150 229.550 231.075 1.250 230.875s 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
