Indexes
Index
Last
Chg
NYSE Composite
22798
549
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
447'0
448'2
442'2
447'2
-1'6
447'2s
03:37P
Jul 26
457'6
458'4
452'6
457'6
-2'0
458'0s
03:37P
Sep 26
462'2
462'2
456'2
461'4
-2'2
461'6s
02:30P
Dec 26
476'0
476'2
469'4
475'6
-2'0
476'0s
03:41P
Mar 27
488'0
488'4
481'6
487'6
-2'0
488'0s
03:32P
May 27
495'2
495'4
488'6
495'2
-2'0
495'2s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1152'0
1163'0
1140'4
1161'6
3'6
1162'0s
03:37P
Jul 26
1165'0
1178'4
1156'6
1177'2
3'4
1178'0s
03:34P
Aug 26
1165'0
1174'0
1153'4
1172'4
2'6
1173'2s
01:21P
Sep 26
1141'0
1152'6
1134'4
1151'6
1'6
1152'4s
01:20P
Nov 26
1141'0
1152'6
1135'0
1151'4
1'0
1152'0s
03:45P
Jan 27
1154'0
1162'4
1145'0
1161'4
1'2
1162'0s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
589'0
589'0
577'0
580'0
-17'6
580'2s
01:30P
Jul 26
599'0
600'0
587'4
591'0
-17'0
591'2s
02:46P
Sep 26
612'6
612'6
601'0
603'6
-17'0
604'2s
02:31P
Dec 26
635'0
635'0
619'4
623'0
-15'6
623'0s
01:20P
Mar 27
639'4
642'6
634'4
637'4
-15'4
638'0s
01:30P
May 27
645'2
649'4
642'4
646'0
-14'6
646'0s
01:20P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
600'0
602'4
586'6
593'4
-12'2
595'2s
03:02P
Jul 26
615'2
617'4
602'4
610'0
-11'0
612'0s
02:31P
Sep 26
630'2
631'4
617'2
625'0
-10'6
626'4s
02:31P
Dec 26
650'0
651'0
636'6
644'4
-10'2
646'2s
01:30P
Mar 27
659'4
665'4
651'4
660'2
-9'4
661'4s
01:30P
May 27
663'2
669'6
663'2
668'6
-9'0
668'6s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
371.800
372.450
368.000
370.550
1.775
370.675s
02:30P
May 26
370.300
370.550
365.525
367.875
1.375
368.000s
01:05P
Aug 26
369.250
369.750
365.200
367.825
1.900
367.950s
01:05P
Sep 26
367.150
367.675
363.250
365.725
1.825
365.950s
01:05P
Oct 26
364.175
364.925
360.975
363.175
1.725
363.425s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
249.750
247.550
248.975
0.800
249.000s
01:05P
Jun 26
247.225
247.750
244.650
245.750
0.125
245.925s
01:05P
Aug 26
243.525
244.000
241.350
242.250
0.050
242.425s
01:05P
Oct 26
238.725
239.000
237.025
238.475
1.075
238.700s
01:05P
Dec 26
237.700
238.075
236.325
237.775
1.300
238.000s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
90.750
91.000
90.125
90.175
-0.575
90.200s
02:31P
May 26
98.600
98.650
96.325
96.525
-2.025
96.375s
01:05P
Jun 26
107.050
107.350
104.600
104.650
- 2.400
104.650s
03:43P
Jul 26
109.800
110.225
107.500
107.650
- 2.100
107.700s
01:05P
Aug 26
109.400
109.700
107.425
107.550
- 1.825
107.550s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"I admire men of character, and I judge character not by how men deal with their superiors, but mostly how they deal with their subordinates, and that, to me, is where you find out what the character of a man is."
Did You Know?
In 1793 the cotton gin was invented
Fact courtesy of the USDA
This Day In History
April 8, 1931
"White Horse Inn" opens in London
more info