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.H15 | Mar 2015 | 382.25 | 382.25 | 378.50 | 381.50 | -0.50 | -0.13% | set 14:30 |
| C.K15 | May 2015 | 389.75 | 389.75 | 386.75 | 389.50 | -1.50 | -0.39% | set 14:30 |
| C.N15 | Jul 2015 | 398.00 | 398.00 | 395.00 | 397.50 | -1.75 | -0.44% | set 14:30 |
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | |||||||
| ZC.H15.E | Mar 2015 (E) | 381.25 | 381.75 | 380.00 | 381.50 | 0.00 | 0.00% | 01:45 |
| ZC.K15.E | May 2015 (E) | 389.00 | 390.00 | 387.75 | 389.75 | +0.25 | +0.06% | 08:44 |
| ZC.N15.E | Jul 2015 (E) | 396.50 | 397.50 | 395.75 | 397.50 | 0.00 | 0.00% | 08:40 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.H15.E | Mar 2015 (E) | 382.375 | 382.375 | 380.375 | 381.500 | -0.500 | -0.13% | set 15:00 |
| XC.K15.E | May 2015 (E) | 388.875 | 389.750 | 388.000 | 388.750 | -0.750 | -0.19% | 06:39 |
| XC.N15.E | Jul 2015 (E) | 397.50 | 397.50 | 395.00 | 397.50 | -1.75 | -0.44% | set 15:00 |
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | |||||||
| MWE.H15.E | Mar 2015 (E) | 557.00 | 559.75 | 556.50 | 557.25 | -4.00 | -0.73% | set 14:31 |
| MWE.K15.E | May 2015 (E) | 565.00 | 566.00 | 561.25 | 564.50 | -1.25 | -0.22% | 06:57 |
| MWE.N15.E | Jul 2015 (E) | 570.50 | 570.50 | 568.75 | 568.75 | -3.00 | -0.52% | 01:27 |
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | |||||||
| KE.H15.E | Mar 2015 (E) | 522.75 | 522.75 | 522.00 | 523.50 | -1.50 | -0.29% | set 14:30 |
| KE.K15.E | May 2015 (E) | 527.50 | 528.25 | 523.00 | 526.75 | -0.50 | -0.09% | 08:00 |
| KE.N15.E | Jul 2015 (E) | 534.25 | 534.50 | 529.75 | 534.00 | -0.25 | -0.05% | 08:00 |
| OATS (CBOT:O) | View all months | Download data | Analyze Chart | |||||||
| O.H15 | Mar 2015 | 302.00 | 302.00 | 302.00 | 292.75 | 0.00 | 0.00% | set 14:30 |
| O.K15 | May 2015 | 282.00 | 282.00 | 282.00 | 284.75 | +1.00 | +0.35% | set 14:30 |
| O.N15 | Jul 2015 | 283.75 | 283.75 | 283.75 | 283.75 | +1.25 | +0.44% | set 14:30 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| ZO.H15.E | Mar 2015 (E) | 283.50 | 293.00 | 281.00 | 292.75 | 0.00 | 0.00% | set 14:30 |
| ZO.K15.E | May 2015 (E) | 284.75 | 284.75 | 284.25 | 284.75 | -0.50 | -0.18% | set 14:30 |
| ZO.N15.E | Jul 2015 (E) | 282.25 | 284.00 | 279.50 | 283.75 | +1.25 | +0.44% | set 14:30 |
| ROUGH RICE (CBOT:RR) | View all months | Download data | Analyze Chart | |||||||
| RR.H15 | Mar 2015 | 10.450 | 10.450 | 10.465 | +0.105 | +1.01% | set 14:30 | |
| RR.K15 | May 2015 | 10.780 | 10.850 | 10.850 | 10.725 | +0.100 | +0.94% | set 14:30 |
| RR.N15 | Jul 2015 | 11.000 | 11.090 | 11.090 | 10.975 | +0.100 | +0.91% | set 14:30 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| ZR.H15.E | Mar 2015 (E) | 10.350 | 10.350 | 10.350 | 10.465 | +0.105 | +1.01% | set 14:30 |
| ZR.K15.E | May 2015 (E) | 10.630 | 10.760 | 10.630 | 10.725 | +0.100 | +0.93% | set 14:30 |
| ZR.N15.E | Jul 2015 (E) | 10.925 | 10.970 | 10.890 | 10.975 | +0.100 | +0.91% | set 14:30 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.H15.E | Mar 2015 (E) | 1000.000 | 1002.000 | 997.375 | 989.000 | -19.750 | -1.98% | set 15:00 |
| XK.K15.E | May 2015 (E) | 995.125 | 997.500 | 991.250 | 992.500 | -1.500 | -0.15% | 07:59 |
| XK.N15.E | Jul 2015 (E) | 997.875 | 1002.750 | 997.000 | 998.250 | -1.500 | -0.15% | 07:59 |
| SOYBEAN (MINI) (CBOT:YK) | View all months | Download data | Analyze Chart | |||||||
| YK.H15 | Mar 2015 | 1028.00 | 1028.00 | 1028.00 | 989.00 | -19.75 | -2.00% | set 15:00 |
| YK.K15 | May 2015 | 996.00 | 996.00 | 996.00 | 994.00 | -18.25 | -1.83% | set 15:00 |
| YK.N15 | Jul 2015 | 987.00 | 987.00 | 999.75 | -17.50 | -1.75% | set 15:00 | |
| SOYBEAN MEAL (CBOT:SM) | View all months | Download data | Analyze Chart | |||||||
| SM.H15 | Mar 2015 | 349.5 | 349.5 | 349.5 | 334.1 | -7.7 | -2.30% | set 14:30 |
| SM.K15 | May 2015 | 331.9 | 333.5 | 331.9 | 327.1 | -5.7 | -1.74% | set 14:30 |
| SM.N15 | Jul 2015 | 324.2 | 325.6 | 324.2 | 325.2 | -5.4 | -1.66% | set 14:30 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| ZM.H15.E | Mar 2015 (E) | 334.0 | 335.6 | 333.5 | 335.6 | +1.5 | +0.45% | 04:16 |
| ZM.K15.E | May 2015 (E) | 327.5 | 329.1 | 325.7 | 328.5 | +1.4 | +0.43% | 08:44 |
| ZM.N15.E | Jul 2015 (E) | 325.3 | 326.9 | 323.6 | 326.5 | +1.3 | +0.40% | 08:44 |
| SOYBEAN OIL (CBOT:BO) | View all months | Download data | Analyze Chart | |||||||
| BO.H15 | Mar 2015 | 32.60 | 32.28 | 32.10 | 32.03 | -0.77 | -2.40% | set 14:30 |
| BO.K15 | May 2015 | 32.79 | 32.82 | 32.25 | 32.21 | -0.76 | -2.36% | set 14:30 |
| BO.N15 | Jul 2015 | 32.95 | 32.63 | 32.45 | 32.40 | -0.74 | -2.28% | set 14:30 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.H15.E | Mar 2015 (E) | 32.14 | 32.23 | 31.99 | 31.99 | -0.04 | -0.12% | 04:49 |
| ZL.K15.E | May 2015 (E) | 32.27 | 32.41 | 31.81 | 32.11 | -0.10 | -0.31% | 08:44 |
| ZL.N15.E | Jul 2015 (E) | 32.43 | 32.59 | 32.00 | 32.31 | -0.09 | -0.28% | 08:44 |
| SOYBEANS (CBOT:S) | View all months | Download data | Analyze Chart | |||||||
| S.H15 | Mar 2015 | 1032.50 | 1032.50 | 1025.00 | 989.00 | -19.75 | -2.00% | set 14:30 |
| S.K15 | May 2015 | 1010.00 | 1013.00 | 1002.50 | 994.00 | -18.25 | -1.83% | set 14:30 |
| S.N15 | Jul 2015 | 1037.00 | 1037.00 | 1029.00 | 999.75 | -17.50 | -1.75% | set 14:30 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| ZS.H15.E | Mar 2015 (E) | 990.00 | 990.25 | 986.00 | 989.00 | +0.50 | +0.05% | set 14:30 |
| ZS.K15.E | May 2015 (E) | 995.25 | 998.00 | 991.00 | 997.75 | +3.75 | +0.38% | 08:44 |
| ZS.N15.E | Jul 2015 (E) | 1001.00 | 1003.75 | 996.75 | 1003.50 | +3.75 | +0.37% | 08:44 |
| WHEAT (CBOT:W) | View all months | Download data | Analyze Chart | |||||||
| W.H15 | Mar 2015 | 494.00 | 494.00 | 494.00 | 493.50 | -15.25 | -3.08% | set 14:30 |
| W.K15 | May 2015 | 498.25 | 501.00 | 498.25 | 496.00 | -10.00 | -2.02% | set 14:30 |
| W.N15 | Jul 2015 | 527.50 | 527.50 | 527.50 | 503.00 | -6.75 | -1.34% | set 14:30 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| ZW.H15.E | Mar 2015 (E) | 491.75 | 491.75 | 491.75 | 493.50 | -1.75 | -0.35% | set 14:30 |
| ZW.K15.E | May 2015 (E) | 496.75 | 496.75 | 491.25 | 495.25 | -0.75 | -0.15% | 08:44 |
| ZW.N15.E | Jul 2015 (E) | 503.00 | 503.00 | 498.25 | 502.50 | -0.50 | -0.10% | 08:38 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| XW.H15.E | Mar 2015 (E) | 505.00 | 505.00 | 496.75 | 493.50 | -15.25 | -3.11% | set 15:00 |
| XW.K15.E | May 2015 (E) | 495.875 | 495.875 | 491.250 | 494.125 | -1.875 | -0.38% | 06:57 |
| XW.N15.E | Jul 2015 (E) | 503.75 | 503.75 | 501.00 | 503.00 | -6.75 | -1.35% | set 15:00 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
