INO.com Exchanges - Grains and Oilseeds Price Charts and Quotes for Futures, Commodities, Stocks, Equities, Foreign Exchange

Quote Search


Sponsored By <a href='http://broadcast.ino.com/srv/www/delivery/ck.php?n=a800e5e9&cb=3127293' target='_blank'><img src='http://broadcast.ino.com/srv/www/delivery/avw.php?zoneid=25&cb=3127293&n=a800e5e9' border='0' alt='' /></a>
Futures Prices	Search Tips

Quotes

Portfolio
All Futures
Open Futures
Symbol List
Market Summary
World Indices
Extreme Futures

Markets

   Currencies
   Energy
   Food and Fiber
   Grains and Oilseeds
   Indexes
   Interest Rates
   Livestock and Meats
   Metals
   Real Estate
   Weather

Exchanges

   CBOT
   CLRP
   COMEX
   CSCE
   CME
   KCBT

   MGEX
   NYBOT
   NYCE
   NYLF
   NYMEX

Foreign Exchange
RT Cross Rates
Extreme Forex

Extreme Stocks
ETFs
Tech Stocks
Blue Chips
Recent Splits

Free Report

Premium Sites

MarketClub

Trade Triangle Technology, Advanced Charts, SmartScan, Trading Workshops.

INO TV

The premier online video learning platform for traders.

Trend Analysis

Daily Portfolio Scan and Analysis

Help

Help Line
About INO
Email Services
Contact Us
Advertise on INO
Affiliates

For Futures and Forex markets worldwide, active traders choose OEC. Unlock the power of OEC�s industry leading technology and experience the speed, reliability and functionality you require. Trade for as little as $0.25/contract. Complimentary Demo!

INO Exchanges
Grains and Oilseeds

CORN (CBOT:C)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
C.H10	Mar 2010	362.0	363.0	356.0	358.5	+2.5	+0.70%	set 14:30
C.K10	May 2010	374.00	374.50	368.00	370.25	+2.75	+0.75%	set 14:28
C.N10	Jul 2010	384.00	385.50	378.50	380.75	+3.25	+0.86%	set 14:28
CORN (CBOT:ZC)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
ZC.H10.E	Mar 2010 (E)	358.75	359.25	357.50	358.50	0.00	0.00%	19:37
ZC.K10.E	May 2010 (E)	370.25	371.00	369.25	370.00	-0.25	-0.07%	19:33
ZC.N10.E	Jul 2010 (E)	380.75	381.50	379.75	380.50	-0.25	-0.07%	19:33
CORN (CAL. SWAP) (CBOT:CCS)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
CCS.H10.E	Mar 2010 (E)	3.5675	3.5675	3.5675	3.5675	+0.0025	+0.07%	set 17:25
CCS.J10.E	Apr 2010 (E)	3.7025	3.7025	3.7025	3.7025	+0.0275	+0.75%	set 17:25
CCS.K10.E	May 2010 (E)	3.7025	3.7025	3.7025	3.7025	+0.0275	+0.75%	set 17:25
CORN (MINI) (CBOT:XC)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
XC.H10.E	Mar 2010 (E)	358.250	359.000	357.625	357.625	-0.875	-0.25%	19:25
XC.K10.E	May 2010 (E)	370.00	370.00	369.00	369.00	-1.25	-0.34%	19:25
XC.N10.E	Jul 2010 (E)	381.875	384.500	378.625	380.750	+3.250	+0.86%	set 14:14
CORN (MINI) (CBOT:YC)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
YC.H10	Mar 2010	362.50	363.50	356.75	358.50	+2.50	+0.70%	set 14:44
YC.K10	May 2010	371.00	373.00	368.75	370.25	+2.75	+0.75%	set 14:04
YC.N10	Jul 2010	384.00	384.00	380.25	380.75	+3.25	+0.86%	set 13:58
EASTERN NEBRASKA CORN BASIS SWAP (CBOT:ENE)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
ENE.H10.E	Mar 2010 (E)	-0.3525	-0.3525	-0.3525	-0.3525	+0.0275	0.00%	set 17:26
ENE.J10.E	Apr 2010 (E)	-0.3875	-0.3875	-0.3875	-0.3875	+0.0250	0.00%	set 17:26
ENE.K10.E	May 2010 (E)	-0.3725	-0.3725	-0.3725	-0.3725	+0.0275	0.00%	set 17:26
EASTERN SOUTH DAKOTA CORN BASIS SWAP (CBOT:ESC)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
ESC.H10.E	Mar 2010 (E)	-0.6250	-0.6250	-0.6250	-0.6250	+0.0275	0.00%	set 17:26
ESC.J10.E	Apr 2010 (E)	-0.6675	-0.6675	-0.6675	-0.6675	+0.0250	0.00%	set 17:26
ESC.K10.E	May 2010 (E)	-0.6550	-0.6550	-0.6550	-0.6550	+0.0275	0.00%	set 17:26
HARD RED SPRING WHEAT (MGEX:MWE)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
MWE.H10.E	Mar 2010 (E)	505.25	506.00	505.25	506.00	+0.25	+0.05%	19:31
MWE.K10.E	May 2010 (E)	517		517	517	0	0.00%	19:00
MWE.N10.E	Jul 2010 (E)	533.25	535.00	525.75	528.25	-6.25	-1.18%	set 14:16
HARD RED WINTER WHEAT (KCBT:KE)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
KE.H10.E	Mar 2010 (E)	492.75	492.75	492.25	492.25	+2.25	+0.46%	19:31
KE.K10.E	May 2010 (E)	502.75	502.75	502.75	502.75	+1.00	+0.20%	19:00
KE.N10.E	Jul 2010 (E)	513	513		513	-1	-0.19%	19:00
HARD RED WINTER WHEAT (KCBT:KW)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
KW.H10	Mar 2010	499.00	499.00	488.25	490.00	-5.50	-1.11%	set 14:30
KW.K10	May 2010	511.50	511.50	500.50	501.75	-5.75	-1.13%	set 14:14
KW.N10	Jul 2010	517.25	517.25	511.75	513.00	-5.25	-1.01%	set 14:30
NORTHEASTERN IOWA CORN BASIS SWAP (CBOT:NEC)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
NEC.H10.E	Mar 2010 (E)	-0.255	-0.255	-0.255	-0.255	+0.005	0.00%	set 17:26
NEC.J10.E	Apr 2010 (E)	-0.2875	-0.2875	-0.2875	-0.2875	+0.0025	0.00%	set 17:26
NEC.K10.E	May 2010 (E)	-0.2725	-0.2725	-0.2725	-0.2725	+0.0050	0.00%	set 17:26
NORTHWESTERN IOWA CORN BASIS SWAP (CBOT:NWI)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
NWI.H10.E	Mar 2010 (E)	-0.2950	-0.2950	-0.2950	-0.2950	+0.0225	0.00%	set 17:26
NWI.J10.E	Apr 2010 (E)	-0.3275	-0.3275	-0.3275	-0.3275	+0.0225	0.00%	set 17:26
NWI.K10.E	May 2010 (E)	-0.3125	-0.3125	-0.3125	-0.3125	+0.0225	0.00%	set 17:26
OATS (CBOT:O)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
O.H10	Mar 2010	231.5	231.5	230.0	230.0	-1.0	-0.43%	set 14:16
O.K10	May 2010	240.0	240.0	240.0	238.5	-1.5	-0.62%	set 14:43
O.N10	Jul 2010	297.50	297.50	297.50	247.25	-0.75	-0.30%	set 14:43
OATS (CBOT:ZO)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
ZO.H10.E	Mar 2010 (E)	230.00	230.00	229.25	229.25	-0.75	-0.33%	19:03
ZO.K10.E	May 2010 (E)	237.5	237.5	237.5	237.5	-1.0	-0.42%	19:03
ZO.N10.E	Jul 2010 (E)	248.00	250.00	248.00	247.25	-0.75	-0.30%	set 12:10
ROUGH RICE (CBOT:RR)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
RR.H10	Mar 2010	14.350	14.350	14.350	14.450	+0.155	+1.09%	set 11:57
RR.K10	May 2010	14.660	14.690	14.660	14.770	+0.155	+1.07%	set 11:57
RR.N10	Jul 2010	14.880	14.880	14.880	15.000	+0.155	+1.06%	set 11:57
ROUGH RICE (CBOT:ZR)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
ZR.H10.E	Mar 2010 (E)	14.335	14.485	14.210	14.450	+0.155	+1.08%	set 14:14
ZR.K10.E	May 2010 (E)	14.655	14.800	14.570	14.770	+0.155	+1.06%	set 14:14
ZR.N10.E	Jul 2010 (E)	14.970	15.020	14.970	15.000	+0.155	+1.05%	set 12:14
SOUTHERN IOWA CORN BASIS SWAP (CBOT:SIC)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
SIC.H10.E	Mar 2010 (E)	-0.2875	-0.2875	-0.2875	-0.2875	+0.0250	0.00%	set 17:27
SIC.J10.E	Apr 2010 (E)	-0.3200	-0.3200	-0.3200	-0.3200	+0.0225	0.00%	set 17:27
SIC.K10.E	May 2010 (E)	-0.305	-0.305	-0.305	-0.305	+0.025	0.00%	set 17:27
SOUTHERN MINNESOTA CORN BASIS SWAP (CBOT:SMN)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
SMN.H10.E	Mar 2010 (E)	-0.3700	-0.3700	-0.3700	-0.3700	-0.0025	0.00%	set 17:27
SMN.J10.E	Apr 2010 (E)	-0.4075	-0.4075	-0.4075	-0.4075	-0.0075	0.00%	set 17:27
SMN.K10.E	May 2010 (E)	-0.3925	-0.3925	-0.3925	-0.3925	-0.0050	0.00%	set 17:27
SOYBEAN (CAL. SWAP) (CBOT:SNS)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
SNS.H10.E	Mar 2010 (E)	9.1775	9.1775	9.1775	9.1775	+0.0100	+0.11%	set 17:27
SNS.J10.E	Apr 2010 (E)	9.3525	9.3525	9.3525	9.3525	-0.0475	-0.51%	set 17:27
SNS.K10.E	May 2010 (E)	9.3525	9.3525	9.3525	9.3525	-0.0475	-0.51%	set 17:27
SOYBEAN MEAL (CBOT:SM)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
SM.H10	Mar 2010	277.8	278.0	270.3	270.6	-3.8	-1.38%	set 14:29
SM.K10	May 2010	271.0	271.0	263.2	264.2	-3.9	-1.45%	set 14:31
SM.N10	Jul 2010	270.2	270.2	263.5	263.5	-3.8	-1.43%	set 14:28
SOYBEAN MEAL (CBOT:ZM)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
ZM.H10.E	Mar 2010 (E)	270.7	271.8	270.7	271.6	+1.0	+0.36%	19:38
ZM.K10.E	May 2010 (E)	264.6	265.0	264.2	265.0	+0.8	+0.30%	19:27
ZM.N10.E	Jul 2010 (E)	263.5	264.2	263.5	264.2	+0.7	+0.26%	19:22
SOYBEAN OIL (CBOT:BO)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
BO.H10	Mar 2010	38.30	38.60	37.77	38.38	+0.43	+1.13%	set 14:30
BO.K10	May 2010	38.73	39.08	38.25	38.87	+0.43	+1.12%	set 14:30
BO.N10	Jul 2010	39.22	39.50	38.80	39.34	+0.43	+1.11%	set 14:12
SOYBEAN OIL (CBOT:ZL)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
ZL.H10.E	Mar 2010 (E)	38.35	38.38	38.32	38.33	-0.05	-0.13%	19:38
ZL.K10.E	May 2010 (E)	38.87	38.87	38.80	38.83	-0.04	-0.10%	19:34
ZL.N10.E	Jul 2010 (E)	39.29	39.30	39.27	39.30	-0.04	-0.10%	19:20
SOYBEANS (CBOT:S)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
S.H10	Mar 2010	943.0	943.0	920.0	924.5	-5.0	-0.54%	set 14:29
S.K10	May 2010	952.00	952.00	931.00	935.25	-4.75	-0.50%	set 14:14
S.N10	Jul 2010	960	960	940	944	-4	-0.42%	set 14:16
SOYBEANS (CBOT:ZS)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
ZS.H10.E	Mar 2010 (E)	924.00	926.75	923.75	926.50	+2.00	+0.22%	19:38
ZS.K10.E	May 2010 (E)	935.25	937.00	934.25	936.50	+1.25	+0.13%	19:25
ZS.N10.E	Jul 2010 (E)	944.00	945.25	943.00	945.25	+1.25	+0.13%	19:37
SOYBEANS (MINI) (CBOT:XK)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
XK.H10.E	Mar 2010 (E)	924.000	926.250	922.125	926.250	+1.750	+0.19%	19:38
XK.K10.E	May 2010 (E)	934.50	934.50	934.50	934.50	-0.75	-0.08%	19:01
XK.N10.E	Jul 2010 (E)	942	942	942	942	-2	-0.21%	19:00
SOYBEANS (MINI) (CBOT:YK)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
YK.H10	Mar 2010	942.0	943.0	923.0	924.5	-5.0	-0.54%	set 14:32
YK.K10	May 2010	950.00	950.00	932.50	935.25	-4.75	-0.50%	set 14:42
YK.N10	Jul 2010	950.50	951.00	941.25	944.00	-4.00	-0.42%	set 14:42
WHEAT (CBOT:W)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
W.H10	Mar 2010	488.00	488.00	478.25	482.25	-1.75	-0.36%	set 14:30
W.K10	May 2010	503.50	503.50	494.00	497.25	-1.75	-0.35%	set 14:14
W.N10	Jul 2010	515.0	515.0	506.0	510.0	-1.5	-0.29%	set 14:14
WHEAT (CBOT:ZW)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
ZW.H10.E	Mar 2010 (E)	483.50	484.00	483.25	483.75	+1.50	+0.31%	19:35
ZW.K10.E	May 2010 (E)	498.00	498.75	498.00	498.50	+1.25	+0.25%	19:30
ZW.N10.E	Jul 2010 (E)	510.75	511.25	510.75	511.00	+1.00	+0.20%	19:25
WHEAT (CAL. SWAP) (CBOT:WCS)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
WCS.H10.E	Mar 2010 (E)	4.7800	4.7800	4.7800	4.7800	+0.0075	+0.16%	set 17:28
WCS.J10.E	Apr 2010 (E)	4.9725	4.9725	4.9725	4.9725	-0.0175	-0.35%	set 17:28
WCS.K10.E	May 2010 (E)	4.9725	4.9725	4.9725	4.9725	-0.0175	-0.35%	set 17:28
WHEAT (MINI) (CBOT:XW)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
XW.H10.E	Mar 2010 (E)	484.25	484.25	484.25	484.25	+2.00	+0.41%	19:23
XW.K10.E	May 2010 (E)	498.000	501.000	493.125	497.250	-1.750	-0.35%	set 13:05
XW.N10.E	Jul 2010 (E)	510.375	514.375	505.250	510.000	-1.500	-0.29%	set 14:15
WHEAT (MINI) (CBOT:YW)					View all months \| Download data \| Analyze Chart
Market		Open	High	Low	Last	Change	Pct	Time
YW.H10	Mar 2010	486.75	487.50	479.00	482.25	-1.75	-0.36%	set 14:01
YW.K10	May 2010	497.00	497.00	494.50	497.25	-1.75	-0.35%	set 13:54
YW.N10	Jul 2010	511.0	511.0	509.5	510.0	-1.5	-0.29%	set 14:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

Home - Markets - News - INO TV - MarketClub - Portfolio - Traders Blog - Affiliates - Help

The information contained in INO Quotes and all Chart pages is compiled for the convenience of site visitors and is furnished on a Exchange delayed basis by DTN, Nanex, and Tenfore ("Quote Providers"). The Exchange, INO and Quote Providers furnish quotes delayed at least 20 minutes without responsibility for accuracy and is accepted by the site visitor on the condition that transmission or omissions shall not be made the basis for any claim, demand or cause for action. The information and data was obtained from sources believed to be reliable, but we do not guarantee its accuracy. Neither the information, nor any opinion expressed, constitutes a solicitation of the purchase or sale of any futures or options..