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 26 474'0 474'0 472'0 472'6 -1'4 474'2 03:06A
Mar 27 486'4 486'4 484'4 486'0 -0'4 486'4 03:06A
May 27 493'4 493'6 491'6 493'0 -0'4 493'4 03:06A
Jul 27 499'4 499'6 497'2 498'6 -0'4 499'2 03:06A
Sep 27 493'6 494'0 492'0 493'4 -0'4 494'0 03:06A
Dec 27 505'4 507'0 504'4 507'0 0'2 506'6 03:06A
Mar 28 518'6 520'6 518'4 520'6 0'2 520'4 03:06A
May 28 526'0 526'0 526'0 526'0 -1'6 527'6 03:06A
Jul 28 529'2 529'2 529'2 529'2 -1'4 530'6 03:06A
Sep 28 507'0 0'0 506'0 03:06A
Dec 28 508'4 0'0 508'0 03:05A
Jul 29 529'0 0'0 525'0 02:56A
Dec 29 500'4 0'0 501'6 01:04A
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1258'6 1265'0 1257'0 1262'2 1'0 1261'2 03:06A
Jan 27 1273'0 1280'0 1271'4 1277'2 1'4 1275'6 03:06A
Mar 27 1281'4 1288'2 1280'0 1285'4 1'2 1284'2 03:06A
May 27 1289'0 1296'0 1287'6 1293'6 1'4 1292'2 03:06A
Jul 27 1293'4 1301'4 1293'4 1298'6 0'6 1298'0 03:06A
Aug 27 1278'4 1285'0 1278'2 1283'0 0'6 1282'2 03:06A
Sep 27 1252'0 1252'0 1251'2 1251'2 0'6 1250'4 03:06A
Nov 27 1236'4 1243'4 1235'6 1242'2 1'4 1240'6 03:06A
Jan 28 1249'6 0'0 1252'0 03:06A
Mar 28 1247'2 0'0 1249'4 03:06A
May 28 1260'2 0'0 1252'0 03:06A
Jul 28 1258'2 1258'2 1258'2 1258'2 2'0 1256'2 03:06A
Aug 28 1234'0 0'0 1242'6 02:58A
Sep 28 1202'4 0'0 1211'0 01:06A
Nov 28 1197'2 0'0 1203'2 03:06A
Jul 29 1191'0 0'0 1222'0 01:05A
Nov 29 1194'6 0'0 1176'2 01:06A
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 659'2 665'4 657'2 663'4 3'0 660'4 03:06A
Mar 27 675'0 680'2 671'6 678'2 3'2 675'0 03:06A
May 27 681'4 686'4 679'6 685'0 3'4 681'4 03:06A
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 707'2 709'4 701'0 708'0 4'0 704'0 03:06A
Mar 27 716'0 721'0 713'0 720'0 4'2 715'6 03:06A
May 27 721'2 725'4 720'2 724'2 3'2 721'0 03:06A
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 401'0 403'0 399'0 403'0 5'2 397'6 02:52A
Mar 27 408'2 408'2 408'0 408'0 3'4 404'4 02:53A
May 27 413'2 0'0 408'6 02:53A
@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 10/18
Dec 26 227.200 228.750 227.075 228.450 1.100 228.350s 10/18
Feb 27 229.700 231.150 229.550 231.075 1.250 230.875s 10/18
@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 10/18
Nov 26 342.500 343.525 341.375 342.075 - 0.050 341.900s 10/18
Jan 27 338.425 339.500 337.150 338.600 0.375 338.275s 10/18
@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 10/18
Dec 26 227.200 228.750 227.075 228.450 1.100 228.350s 10/18
Feb 27 229.700 231.150 229.550 231.075 1.250 230.875s 10/18
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
