Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
| Market | Contract | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| CORN (CBOT:C) | View all months | Download data | Analyze Chart | ||||||||
| C.K14 | May 2014 | 498.25 | 498.25 | 493.00 | 494.75 | -2.75 | -0.56% | set 14:24 | |
| C.N14 | Jul 2014 | 503.5 | 503.5 | 499.0 | 500.5 | -3.0 | -0.60% | set 14:24 | |
| C.U14 | Sep 2014 | 508.50 | 508.50 | 508.50 | 498.25 | -2.50 | -0.50% | set 14:24 | |
| |||||||||
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | ||||||||
| ZC.K14.E | May 2014 (E) | 497.50 | 501.25 | 493.00 | 494.75 | -2.75 | -0.56% | set 14:30 | |
| ZC.N14.E | Jul 2014 (E) | 503.50 | 507.00 | 498.75 | 500.50 | -3.00 | -0.60% | set 14:30 | |
| ZC.U14.E | Sep 2014 (E) | 500.75 | 503.50 | 496.50 | 498.25 | -2.50 | -0.50% | set 14:30 | |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | ||||||||
| XC.K14.E | May 2014 (E) | 497.00 | 500.75 | 493.00 | 494.75 | -2.75 | -0.56% | set 15:06 | |
| XC.N14.E | Jul 2014 (E) | 503.625 | 506.500 | 498.750 | 500.500 | -3.000 | -0.60% | set 15:06 | |
| XC.U14.E | Sep 2014 (E) | 506.000 | 507.000 | 503.625 | 498.250 | -2.500 | -0.50% | set 15:06 | |
| CORN (MINI) (CBOT:YC) | View all months | Download data | Analyze Chart | ||||||||
| YC.K14 | May 2014 | 506.50 | 515.75 | 506.50 | 494.75 | -2.75 | -0.55% | set 14:57 | |
| YC.N14 | Jul 2014 | 512.0 | 512.0 | 510.0 | 500.5 | -3.0 | -0.60% | set 14:57 | |
| YC.U14 | Sep 2014 | 506.50 | 506.50 | 506.50 | 498.25 | -2.50 | -0.50% | set 14:57 | |
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | ||||||||
| MWE.K14.E | May 2014 (E) | 725.00 | 744.25 | 725.00 | 732.75 | +6.25 | +0.85% | set 14:31 | |
| MWE.N14.E | Jul 2014 (E) | 733.00 | 752.75 | 732.75 | 739.75 | +4.75 | +0.64% | set 14:31 | |
| MWE.U14.E | Sep 2014 (E) | 739.75 | 759.00 | 739.75 | 746.00 | +5.25 | +0.70% | set 14:31 | |
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | ||||||||
| KE.K14.E | May 2014 (E) | 754.50 | 772.25 | 752.25 | 758.00 | +3.50 | +0.46% | set 14:30 | |
| KE.N14.E | Jul 2014 (E) | 759.75 | 778.50 | 758.50 | 765.00 | +4.25 | +0.56% | set 14:30 | |
| KE.U14.E | Sep 2014 (E) | 768.00 | 785.00 | 768.00 | 771.50 | +3.75 | +0.49% | set 14:30 | |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time | |
| HARD RED WINTER WHEAT (KCBT:KW) | View all months | Download data | Analyze Chart | ||||||||
| KW.K14 | May 2014 | 740.0 | 742.5 | 740.0 | 758.0 | +3.5 | +0.46% | set 14:25 | |
| KW.N14 | Jul 2014 | 747.00 | 748.00 | 747.00 | 765.00 | +4.25 | +0.56% | set 14:25 | |
| KW.U14 | Sep 2014 | 756.00 | 757.00 | 755.00 | 771.50 | +3.75 | +0.49% | set 14:25 | |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | ||||||||
| ZO.K14.E | May 2014 (E) | 405.25 | 414.50 | 401.75 | 404.00 | -1.00 | -0.25% | set 14:30 | |
| ZO.N14.E | Jul 2014 (E) | 358.00 | 362.00 | 353.00 | 355.75 | -2.00 | -0.56% | set 14:30 | |
| ZO.U14.E | Sep 2014 (E) | 336.25 | 336.25 | 336.25 | 338.75 | -1.50 | -0.44% | set 14:30 | |
| ROUGH RICE (CBOT:RR) | View all months | Download data | Analyze Chart | ||||||||
| RR.K14 | May 2014 | 15.440 | 15.440 | 15.360 | -0.025 | -0.16% | set 14:28 | ||
| RR.N14 | Jul 2014 | 15.530 | 15.530 | 15.455 | -0.035 | -0.23% | set 14:28 | ||
| RR.U14 | Sep 2014 | 14.37 | 14.27 | 14.33 | -0.03 | -0.21% | set 14:28 | ||
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | ||||||||
| ZR.K14.E | May 2014 (E) | 15.410 | 15.520 | 15.315 | 15.360 | -0.025 | -0.16% | set 14:31 | |
| ZR.N14.E | Jul 2014 (E) | 15.500 | 15.575 | 15.425 | 15.455 | -0.035 | -0.23% | set 14:31 | |
| ZR.U14.E | Sep 2014 (E) | 14.37 | 14.38 | 14.32 | 14.33 | -0.03 | -0.21% | set 14:31 | |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | ||||||||
| XK.K14.E | May 2014 (E) | 1517.500 | 1531.500 | 1504.125 | 1514.000 | -4.750 | -0.31% | set 15:06 | |
| XK.N14.E | Jul 2014 (E) | 1506.00 | 1520.00 | 1495.00 | 1502.25 | -6.50 | -0.43% | set 15:06 | |
| XK.Q14.E | Aug 2014 (E) | 1422.000 | 1422.000 | 1415.625 | 1420.500 | -3.500 | -0.25% | set 15:06 | |
| SOYBEAN (MINI) (CBOT:YK) | View all months | Download data | Analyze Chart | ||||||||
| YK.K14 | May 2014 | 1519.00 | 1519.00 | 1512.00 | 1514.00 | -4.75 | -0.31% | set 14:57 | |
| YK.N14 | Jul 2014 | 1379.00 | 1384.00 | 1379.00 | 1502.25 | -6.50 | -0.43% | set 14:57 | |
| YK.Q14 | Aug 2014 | 1374.5 | 1374.5 | 1374.5 | 1420.5 | -3.5 | -0.25% | set 14:57 | |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time | |
| SOYBEAN MEAL (CBOT:SM) | View all months | Download data | Analyze Chart | ||||||||
| SM.K14 | May 2014 | 487.4 | 487.4 | 487.4 | 488.3 | -2.7 | -0.55% | set 14:24 | |
| SM.N14 | Jul 2014 | 477.3 | 478.5 | 477.0 | 478.0 | -1.3 | -0.27% | set 14:24 | |
| SM.Q14 | Aug 2014 | 439.0 | 439.0 | 439.0 | 447.4 | -1.4 | -0.31% | set 14:24 | |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | ||||||||
| ZM.K14.E | May 2014 (E) | 490.5 | 495.9 | 484.6 | 488.3 | -2.7 | -0.55% | set 14:31 | |
| ZM.N14.E | Jul 2014 (E) | 479.2 | 485.0 | 474.7 | 478.0 | -1.8 | -0.38% | set 14:31 | |
| ZM.Q14.E | Aug 2014 (E) | 448.2 | 453.4 | 444.7 | 447.4 | -1.4 | -0.31% | set 14:31 | |
| SOYBEAN OIL (CBOT:BO) | View all months | Download data | Analyze Chart | ||||||||
| BO.K14 | May 2014 | 43.62 | 43.62 | 43.48 | 43.41 | -0.30 | -0.69% | set 14:24 | |
| BO.N14 | Jul 2014 | 43.87 | 43.87 | 43.70 | 43.66 | -0.27 | -0.62% | set 14:24 | |
| BO.Q14 | Aug 2014 | 43.55 | 43.70 | 43.55 | 43.50 | -0.23 | -0.53% | set 14:24 | |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | ||||||||
| ZL.K14.E | May 2014 (E) | 43.68 | 43.70 | 43.20 | 43.41 | -0.30 | -0.69% | set 14:30 | |
| ZL.N14.E | Jul 2014 (E) | 43.87 | 43.94 | 43.44 | 43.66 | -0.27 | -0.62% | set 14:30 | |
| ZL.Q14.E | Aug 2014 (E) | 43.69 | 43.74 | 43.29 | 43.50 | -0.23 | -0.53% | set 14:30 | |
| SOYBEANS (CBOT:S) | View all months | Download data | Analyze Chart | ||||||||
| S.K14 | May 2014 | 1518.00 | 1518.00 | 1509.00 | 1514.00 | -4.75 | -0.31% | set 14:24 | |
| S.N14 | Jul 2014 | 1508.00 | 1508.00 | 1494.00 | 1502.25 | -6.50 | -0.43% | set 14:24 | |
| S.Q14 | Aug 2014 | 1420.0 | 1420.0 | 1420.0 | 1420.5 | -3.5 | -0.25% | set 14:24 | |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | ||||||||
| ZS.K14.E | May 2014 (E) | 1518.00 | 1531.75 | 1504.00 | 1514.00 | -4.75 | -0.31% | set 14:31 | |
| ZS.N14.E | Jul 2014 (E) | 1507.25 | 1521.00 | 1492.50 | 1502.25 | -6.50 | -0.43% | set 14:31 | |
| ZS.Q14.E | Aug 2014 (E) | 1421.25 | 1434.00 | 1412.00 | 1420.50 | -3.50 | -0.25% | set 14:31 | |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time | |
| WHEAT (CBOT:W) | View all months | Download data | Analyze Chart | ||||||||
| W.K14 | May 2014 | 682.50 | 701.50 | 682.50 | 691.25 | +3.25 | +0.47% | set 14:24 | |
| W.N14 | Jul 2014 | 697.50 | 697.50 | 697.50 | 699.00 | +3.75 | +0.54% | set 14:24 | |
| W.U14 | Sep 2014 | 790.00 | 790.00 | 708.25 | +3.75 | +0.52% | set 14:24 | ||
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | ||||||||
| ZW.K14.E | May 2014 (E) | 687.75 | 701.50 | 686.50 | 691.25 | +3.25 | +0.47% | set 14:31 | |
| ZW.N14.E | Jul 2014 (E) | 695.25 | 709.25 | 693.25 | 699.00 | +3.75 | +0.54% | set 14:31 | |
| ZW.U14.E | Sep 2014 (E) | 708.25 | 718.00 | 706.25 | 708.25 | +3.75 | +0.53% | set 14:31 | |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | ||||||||
| XW.K14.E | May 2014 (E) | 687.750 | 701.125 | 687.625 | 691.250 | +3.250 | +0.47% | set 15:06 | |
| XW.N14.E | Jul 2014 (E) | 693.375 | 708.875 | 693.375 | 699.000 | +3.750 | +0.54% | set 15:06 | |
| XW.U14.E | Sep 2014 (E) | 709.00 | 709.00 | 709.00 | 708.25 | +3.75 | +0.53% | set 15:06 | |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | |||||||||
