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.U14 | Sep 2014 | 359.00 | 364.00 | 359.00 | 361.75 | +0.25 | +0.07% | set 14:17 | |
| C.Z14 | Dec 2014 | 368.75 | 372.50 | 367.25 | 371.50 | +0.50 | +0.13% | set 14:29 | |
| C.H15 | Mar 2015 | 386.75 | 387.00 | 386.50 | 383.50 | +0.50 | +0.13% | set 14:30 | |
| |||||||||
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | ||||||||
| ZC.U14.E | Sep 2014 (E) | 360.50 | 360.75 | 359.00 | 359.00 | -2.75 | -0.76% | 22:54 | |
| ZC.Z14.E | Dec 2014 (E) | 370.25 | 370.50 | 368.75 | 369.00 | -2.50 | -0.67% | 23:00 | |
| ZC.H15.E | Mar 2015 (E) | 382.5 | 382.5 | 381.0 | 381.0 | -2.5 | -0.65% | 22:51 | |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | ||||||||
| XC.U14.E | Sep 2014 (E) | 359.625 | 360.125 | 359.375 | 359.375 | -2.375 | -0.66% | 22:48 | |
| XC.Z14.E | Dec 2014 (E) | 370.000 | 370.750 | 369.375 | 369.250 | -2.250 | -0.61% | set 22:48 | |
| XC.H15.E | Mar 2015 (E) | 382.25 | 381.75 | 381.75 | -1.75 | -0.46% | set 22:48 | ||
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | ||||||||
| MWE.U14.E | Sep 2014 (E) | 610.00 | 617.75 | 609.75 | 612.75 | +2.25 | +0.37% | set 14:15 | |
| MWE.Z14.E | Dec 2014 (E) | 621.50 | 622.25 | 621.50 | 622.25 | -0.75 | -0.12% | set 22:50 | |
| MWE.H15.E | Mar 2015 (E) | 636.00 | 636.00 | 636.00 | -0.25 | -0.04% | 22:32 | ||
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | ||||||||
| KE.U14.E | Sep 2014 (E) | 615.75 | 616.00 | 614.75 | 615.75 | -1.25 | -0.20% | 21:20 | |
| KE.Z14.E | Dec 2014 (E) | 631.25 | 631.25 | 630.25 | 631.00 | -1.25 | -0.20% | 23:00 | |
| KE.H15.E | Mar 2015 (E) | 635.00 | 642.75 | 635.00 | 639.75 | +4.25 | +0.67% | set 14:14 | |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | ||||||||
| ZO.U14.E | Sep 2014 (E) | 356.25 | 357.75 | 352.25 | 353.50 | -3.00 | -0.84% | set 14:14 | |
| ZO.Z14.E | Dec 2014 (E) | 333.25 | 334.25 | 329.25 | 329.75 | -3.50 | -1.05% | set 14:14 | |
| ZO.H15.E | Mar 2015 (E) | 321.25 | 321.25 | 318.00 | 317.25 | -1.50 | -0.47% | set 11:29 | |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time | |
| ROUGH RICE (CBOT:RR) | View all months | Download data | Analyze Chart | ||||||||
| RR.U14 | Sep 2014 | 13.125 | 13.125 | 13.125 | 12.970 | -0.160 | -1.22% | set 14:30 | |
| RR.X14 | Nov 2014 | 13.160 | 13.260 | 13.200 | -0.155 | -1.16% | set 14:30 | ||
| RR.F15 | Jan 2015 | 13.50 | 13.42 | 13.36 | -0.16 | -1.19% | set 10:30 | ||
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | ||||||||
| ZR.U14.E | Sep 2014 (E) | 13.185 | 13.200 | 12.965 | 12.970 | -0.160 | -1.22% | set 14:14 | |
| ZR.X14.E | Nov 2014 (E) | 13.200 | 13.205 | 13.200 | 13.205 | +0.005 | +0.04% | 22:03 | |
| ZR.F15.E | Jan 2015 (E) | 13.315 | 13.315 | 13.240 | 13.360 | -0.160 | -1.19% | set 14:30 | |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | ||||||||
| XK.Q14.E | Aug 2014 (E) | 1220.375 | 1220.375 | 1220.250 | -0.250 | -0.02% | 20:11 | ||
| XK.U14.E | Sep 2014 (E) | 1102.125 | 1102.125 | 1102.000 | -0.250 | -0.02% | 20:10 | ||
| XK.X14.E | Nov 2014 (E) | 1081.00 | 1081.00 | 1076.75 | 1076.75 | -4.50 | -0.41% | 20:10 | |
| SOYBEAN (MINI) (CBOT:YK) | View all months | Download data | Analyze Chart | ||||||||
| YK.Q14 | Aug 2014 | 1383.25 | 1384.00 | 1383.25 | 1220.50 | -6.00 | -0.49% | set 15:00 | |
| YK.U14 | Sep 2014 | 1102.00 | 1102.00 | 1102.00 | 1102.25 | -19.25 | -1.72% | set 15:00 | |
| YK.X14 | Nov 2014 | 1076.00 | 1076.00 | 1076.00 | 1081.25 | -13.75 | -1.26% | set 15:00 | |
| SOYBEAN MEAL (CBOT:SM) | View all months | Download data | Analyze Chart | ||||||||
| SM.Q14 | Aug 2014 | 399.5 | 399.5 | 398.5 | 387.6 | -7.8 | -1.97% | set 14:30 | |
| SM.U14 | Sep 2014 | 366.0 | 368.0 | 366.0 | 361.5 | -7.7 | -2.08% | set 14:30 | |
| SM.V14 | Oct 2014 | 364.9 | 364.9 | 364.9 | 351.4 | -5.9 | -1.65% | set 14:30 | |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | ||||||||
| ZM.Q14.E | Aug 2014 (E) | 395.8 | 396.6 | 387.5 | 387.6 | -7.8 | -1.97% | set 14:14 | |
| ZM.U14.E | Sep 2014 (E) | 362.0 | 362.7 | 361.0 | 361.7 | +0.2 | +0.05% | 22:58 | |
| ZM.V14.E | Oct 2014 (E) | 357.2 | 357.9 | 350.3 | 351.4 | -5.9 | -1.65% | set 14:14 | |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time | |
| SOYBEAN OIL (CBOT:BO) | View all months | Download data | Analyze Chart | ||||||||
| BO.Q14 | Aug 2014 | 36.09 | 36.12 | 35.85 | 36.05 | -0.20 | -0.55% | set 14:14 | |
| BO.U14 | Sep 2014 | 36.43 | 36.43 | 36.22 | 36.15 | -0.19 | -0.52% | set 14:30 | |
| BO.V14 | Oct 2014 | 36.45 | 36.60 | 36.21 | -0.17 | -0.47% | set 14:30 | ||
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | ||||||||
| ZL.Q14.E | Aug 2014 (E) | 36.10 | 36.10 | 35.89 | 36.02 | -0.03 | -0.08% | 22:52 | |
| ZL.U14.E | Sep 2014 (E) | 36.16 | 36.17 | 35.98 | 36.11 | -0.04 | -0.11% | 22:58 | |
| ZL.V14.E | Oct 2014 (E) | 36.38 | 36.53 | 35.88 | 36.21 | -0.17 | -0.47% | set 14:11 | |
| SOYBEANS (CBOT:S) | View all months | Download data | Analyze Chart | ||||||||
| S.Q14 | Aug 2014 | 1220.0 | 1230.0 | 1218.5 | 1220.5 | -6.0 | -0.49% | set 13:13 | |
| S.U14 | Sep 2014 | 1111.00 | 1112.00 | 1107.00 | 1102.25 | -19.25 | -1.72% | set 12:43 | |
| S.X14 | Nov 2014 | 1083.75 | 1091.50 | 1076.75 | 1081.50 | -13.50 | -1.23% | 14:31 | |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | ||||||||
| ZS.Q14.E | Aug 2014 (E) | 1219.75 | 1221.25 | 1217.50 | 1220.00 | -0.50 | -0.04% | set 22:55 | |
| ZS.U14.E | Sep 2014 (E) | 1101.75 | 1102.00 | 1098.00 | 1099.50 | -2.75 | -0.24% | 22:58 | |
| ZS.X14.E | Nov 2014 (E) | 1080.25 | 1082.00 | 1077.50 | 1079.50 | -1.75 | -0.16% | 23:03 | |
| WHEAT (CBOT:W) | View all months | Download data | Analyze Chart | ||||||||
| W.U14 | Sep 2014 | 525.50 | 527.50 | 523.75 | 527.25 | +7.25 | +1.40% | set 14:17 | |
| W.Z14 | Dec 2014 | 542.50 | 542.50 | 542.50 | 549.50 | +5.75 | +1.06% | set 14:30 | |
| W.H15 | Mar 2015 | 572.75 | 572.75 | 572.75 | 572.75 | +4.50 | +0.79% | set 14:30 | |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | ||||||||
| ZW.U14.E | Sep 2014 (E) | 527.00 | 528.25 | 526.00 | 526.75 | -0.50 | -0.10% | 23:00 | |
| ZW.Z14.E | Dec 2014 (E) | 548.25 | 549.50 | 548.00 | 548.00 | -1.50 | -0.28% | set 23:00 | |
| ZW.H15.E | Mar 2015 (E) | 568.50 | 576.00 | 566.50 | 572.75 | +4.50 | +0.79% | set 14:14 | |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time | |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | ||||||||
| XW.U14.E | Sep 2014 (E) | 526.00 | 526.00 | 526.00 | 526.00 | -1.25 | -0.24% | 20:10 | |
| XW.Z14.E | Dec 2014 (E) | 544.00 | 551.25 | 541.25 | 549.50 | +5.75 | +1.06% | set 13:01 | |
| XW.H15.E | Mar 2015 (E) | 570.000 | 573.625 | 570.000 | 572.750 | +4.500 | +0.79% | set 10:58 | |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | |||||||||
