S&P 500
2071.26
-29.78 -1.42%
Dow Indu
17856.78
-278.94 -1.54%
Nasdaq
4926.83
-55.98 -1.12%
Crude Oil
49.79
-0.97 -1.90%
Gold
1165.475
-33.620 -2.80%
Euro
1.084900
-0.017495 -1.59%
US Dollar
97.717
+1.371 +1.76%
Weak

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:C)
C.H15Mar 2015382.25382.25378.50379.25-3.50-0.92%set 14:30
C.K15May 2015387.00387.00383.75386.00-4.50-1.15%set 14:28
C.N15Jul 2015394.75394.75392.75394.00-4.25-1.07%set 14:14
CORN (CBOT:ZC)
ZC.H15.EMar 2015 (E)381.00382.50376.50379.25-3.50-0.91%set 14:14
ZC.K15.EMay 2015 (E)389.00389.75383.25386.00-4.50-1.15%set 14:14
ZC.N15.EJul 2015 (E)396.50397.25391.25394.00-4.25-1.07%set 14:14
CORN (MINI) (CBOT:XC)
XC.H15.EMar 2015 (E)381.375381.375378.625379.250-3.500-0.92%set 09:52
XC.K15.EMay 2015 (E)389.75389.75383.25386.00-4.50-1.15%set 14:14
XC.N15.EJul 2015 (E)394.500394.500392.125394.000-4.250-1.06%set 11:58
HARD RED SPRING WHEAT (MGEX:MWE)
MWE.H15.EMar 2015 (E)544.75545.00543.00542.00-5.00-0.91%set 11:18
MWE.K15.EMay 2015 (E)558.50560.00554.25556.50-2.00-0.36%set 14:18
MWE.N15.EJul 2015 (E)564.75566.00560.25561.75-2.75-0.49%set 14:14
HARD RED WINTER WHEAT (KCBT:KE)
KE.H15.EMar 2015 (E)515.75520.25514.25520.75+6.75+1.29%set 13:02
KE.K15.EMay 2015 (E)518.25525.25516.50522.25+5.25+1.02%set 14:14
KE.N15.EJul 2015 (E)525.00530.50522.75527.50+3.75+0.72%set 14:14
OATS (CBOT:O)
O.H15Mar 2015302.00302.00302.00295.25+2.00+0.68%set 14:30
O.K15May 2015282.0282.0282.0283.0-3.5-1.22%set 14:30
O.N15Jul 2015284.0284.0284.0284.0-1.5-0.53%set 14:30
MarketContractOpenHighLowLastChangePctTime
OATS (CBOT:ZO)
ZO.H15.EMar 2015 (E)283.50293.00281.00295.25+2.00+0.68%set 14:30
ZO.K15.EMay 2015 (E)286.50287.00281.25283.00-3.50-1.22%set 14:14
ZO.N15.EJul 2015 (E)286.75287.00282.50284.00-1.50-0.52%set 14:14
ROUGH RICE (CBOT:RR)
RR.H15Mar 201510.34010.34010.235-0.115-1.11%set 10:04
RR.K15May 201510.58010.45010.43010.475-0.120-1.13%set 14:02
RR.N15Jul 201510.89010.97010.87010.735-0.120-1.10%set 14:30
ROUGH RICE (CBOT:ZR)
ZR.H15.EMar 2015 (E)10.38510.47510.38510.235-0.115-1.11%set 14:30
ZR.K15.EMay 2015 (E)10.59510.64010.39510.475-0.120-1.13%set 13:50
ZR.N15.EJul 2015 (E)10.85010.85010.66010.735-0.120-1.11%set 13:00
SOYBEAN (MINI) (CBOT:XK)
XK.H15.EMar 2015 (E)981.00981.00974.75979.250.000.00%set 11:25
XK.K15.EMay 2015 (E)984.50987.75977.00985.00-0.50-0.05%set 14:30
XK.N15.EJul 2015 (E)991.000993.125982.750990.500-0.500-0.05%set 14:17
SOYBEAN (MINI) (CBOT:YK)
YK.H15Mar 20151028.001028.001028.00979.250.000.00%set 15:00
YK.K15May 2015996.0996.0996.0985.0-0.5-0.05%set 15:00
YK.N15Jul 2015987.0987.0990.5-0.5-0.05%set 15:00
SOYBEAN MEAL (CBOT:SM)
SM.H15Mar 2015325.2325.2325.2337.0+2.6+0.78%set 10:13
SM.K15May 2015325.2325.2325.2327.7+2.5+0.77%set 10:13
SM.N15Jul 2015325.7325.7325.7325.0+1.6+0.49%set 14:30
MarketContractOpenHighLowLastChangePctTime
SOYBEAN MEAL (CBOT:ZM)
ZM.H15.EMar 2015 (E)333.6336.8333.6337.0+2.6+0.78%set 13:28
ZM.K15.EMay 2015 (E)325.3328.0324.1327.7+2.5+0.77%set 14:14
ZM.N15.EJul 2015 (E)323.6325.3322.1325.0+1.6+0.49%set 14:14
SOYBEAN OIL (CBOT:BO)
BO.H15Mar 201531.9531.8031.4831.14-0.29-0.92%set 14:30
BO.K15May 201531.3531.4531.3531.28-0.29-0.92%set 10:14
BO.N15Jul 201532.2532.2032.1031.46-0.30-0.94%set 14:30
SOYBEAN OIL (CBOT:ZL)
ZL.H15.EMar 2015 (E)31.4231.4531.0831.14-0.29-0.92%set 11:14
ZL.K15.EMay 2015 (E)31.5031.7031.1531.28-0.29-0.92%set 14:14
ZL.N15.EJul 2015 (E)31.7631.9031.3431.46-0.30-0.94%set 14:14
SOYBEANS (CBOT:S)
S.H15Mar 20151032.501032.501025.00979.250.000.00%set 14:30
S.K15May 2015982.5985.5977.0985.0-0.5-0.05%set 14:24
S.N15Jul 20151037.01037.01029.0990.5-0.5-0.05%set 14:30
SOYBEANS (CBOT:ZS)
ZS.H15.EMar 2015 (E)979.00980.75971.00979.250.000.00%set 14:08
ZS.K15.EMay 2015 (E)985.00988.25976.75985.00-0.50-0.05%set 14:14
ZS.N15.EJul 2015 (E)990.50993.75982.50990.50-0.50-0.05%set 14:14
WHEAT (CBOT:W)
W.H15Mar 2015494.00494.00494.00485.75+4.50+0.94%set 14:30
W.K15May 2015481.5481.5481.0482.5+2.0+0.42%set 14:30
W.N15Jul 2015527.50527.50527.50486.50-1.25-0.26%set 14:30
MarketContractOpenHighLowLastChangePctTime
WHEAT (CBOT:ZW)
ZW.H15.EMar 2015 (E)491.75492.75481.50485.75+4.50+0.94%set 14:30
ZW.K15.EMay 2015 (E)480.75485.50478.25482.50+2.00+0.42%set 14:14
ZW.N15.EJul 2015 (E)487.50490.00484.50486.50-1.25-0.26%set 14:14
WHEAT (MINI) (CBOT:XW)
XW.H15.EMar 2015 (E)505.00505.00496.75485.75+4.50+0.93%set 15:00
XW.K15.EMay 2015 (E)480.500485.250478.125482.500+2.000+0.42%set 14:18
XW.N15.EJul 2015 (E)488.000490.000484.625486.500-1.250-0.26%set 14:13
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.