S&P 500
1927.11
-14.17 -0.74%
Dow Indu
16461.32
-153.49 -0.92%
Nasdaq
4383.10
-36.38 -0.83%
Crude Oil
80.43
-0.09 -0.11%
Gold
1242.785
+0.105 +0.01%
Euro
1.26378
+0.00038 +0.03%
US Dollar
85.795
+0.043 +0.06%
Weak

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:C)
C.Z14Dec 2014359.0360.0352.5353.0-3.0-0.84%set 14:27
C.H15Mar 2015372.75372.75367.75367.00-2.50-0.68%set 13:45
C.K15May 2015369.25369.50364.25376.00-2.50-0.66%set 14:30
FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
CORN (CBOT:ZC)
ZC.Z14.EDec 2014 (E)352.00353.00351.50352.25-0.75-0.21%00:48
ZC.H15.EMar 2015 (E)366.0367.0365.5366.0-1.0-0.27%00:48
ZC.K15.EMay 2015 (E)374.75375.75374.50374.75-1.25-0.33%00:48
CORN (MINI) (CBOT:XC)
XC.Z14.EDec 2014 (E)352.000353.000351.875352.625-0.375-0.11%00:50
XC.H15.EMar 2015 (E)369.000374.250366.125367.000-2.500-0.68%set 14:05
XC.K15.EMay 2015 (E)370.0380.0370.0376.0-2.5-0.66%set 15:00
HARD RED SPRING WHEAT (MGEX:MWE)
MWE.Z14.EDec 2014 (E)570.00577.75566.25568.75-0.25-0.04%set 14:18
MWE.H15.EMar 2015 (E)577.75577.00577.00-1.25-0.22%set 00:36
MWE.K15.EMay 2015 (E)585.50585.50584.75584.75-0.75-0.13%set 00:36
HARD RED WINTER WHEAT (KCBT:KE)
KE.Z14.EDec 2014 (E)604.00604.25602.25603.25-2.00-0.33%00:46
KE.H15.EMar 2015 (E)603.75612.75600.75606.25+2.50+0.41%set 14:14
KE.K15.EMay 2015 (E)603.00603.00602.25602.75-2.25-0.37%21:42
OATS (CBOT:O)
O.Z14Dec 2014333333333354+3+0.85%set 14:30
O.H15Mar 2015340.5340.5340.5340.5+1.5+0.44%set 14:30
O.K15May 2015333.50333.50333.50333.50-0.25-0.07%set 14:30
MarketContractOpenHighLowLastChangePctTime
OATS (CBOT:ZO)
ZO.Z14.EDec 2014 (E)353.75355.50353.75355.25+1.25+0.36%23:39
ZO.H15.EMar 2015 (E)340.0341.5340.0341.5+1.0+0.29%23:39
ZO.K15.EMay 2015 (E)331.00333.00331.00333.50-0.25-0.08%set 14:30
ROUGH RICE (CBOT:RR)
RR.X14Nov 201412.48012.50012.48012.530-0.025-0.20%set 14:30
RR.F15Jan 201512.63012.68012.63012.725+0.010+0.08%set 14:30
RR.H15Mar 201513.07013.10012.980+0.005+0.04%set 14:30
ROUGH RICE (CBOT:ZR)
ZR.X14.ENov 2014 (E)12.57012.59012.51512.530-0.025-0.20%set 14:14
ZR.F15.EJan 2015 (E)12.74012.77012.68512.725+0.010+0.08%set 14:14
ZR.H15.EMar 2015 (E)12.95012.97012.95012.980+0.005+0.04%set 14:30
SOYBEAN (MINI) (CBOT:XK)
XK.X14.ENov 2014 (E)960.625961.500956.375959.875-2.875-0.30%21:41
XK.F15.EJan 2015 (E)967.000989.625967.000969.750-2.000-0.21%set 13:12
XK.H15.EMar 2015 (E)976.000993.000975.625977.000-2.000-0.20%set 14:08
SOYBEAN (MINI) (CBOT:YK)
YK.X14Nov 2014951.50951.50951.50962.75-1.50-0.16%set 15:00
YK.F15Jan 20151245.251245.251245.25969.75-2.00-0.21%set 15:00
YK.H15Mar 2015948957948977-2-0.20%set 15:00
SOYBEAN MEAL (CBOT:SM)
SM.Z14Dec 2014349.5349.5338.5338.0-4.9-1.43%set 14:14
SM.F15Jan 2015307.3312.0307.3330.0-4.2-1.26%set 14:30
SM.H15Mar 2015298.0298.0295.5321.5-3.5-1.10%set 14:30
MarketContractOpenHighLowLastChangePctTime
SOYBEAN MEAL (CBOT:ZM)
ZM.Z14.EDec 2014 (E)338.1338.2335.1336.5-1.5-0.44%00:53
ZM.F15.EJan 2015 (E)329.9330.5327.6328.7-1.3-0.39%00:43
ZM.H15.EMar 2015 (E)321.5321.8319.5320.8-0.7-0.22%00:43
SOYBEAN OIL (CBOT:BO)
BO.Z14Dec 201432.1432.4332.1132.14+0.38+1.20%set 14:14
BO.F15Jan 201532.5032.5632.4032.40+0.37+1.15%set 11:57
BO.H15Mar 201532.7332.9032.6632.66+0.36+1.11%set 13:53
SOYBEAN OIL (CBOT:ZL)
ZL.Z14.EDec 2014 (E)32.1332.2031.9432.11-0.03-0.09%00:41
ZL.F15.EJan 2015 (E)32.3532.4432.2032.44+0.04+0.12%22:24
ZL.H15.EMar 2015 (E)32.6132.6532.4532.63-0.03-0.09%00:41
SOYBEANS (CBOT:S)
S.X14Nov 2014978.50978.50960.00962.75-1.50-0.16%set 14:25
S.F15Jan 2015986.00987.00970.00969.75-2.00-0.21%set 14:14
S.H15Mar 2015968.75970.00967.00977.00-2.00-0.20%set 14:30
SOYBEANS (CBOT:ZS)
ZS.X14.ENov 2014 (E)960.75961.75956.00961.00-1.75-0.18%00:49
ZS.F15.EJan 2015 (E)967.75968.75963.00968.00-1.75-0.18%00:49
ZS.H15.EMar 2015 (E)975.0976.0970.5975.5-1.5-0.15%00:49
WHEAT (CBOT:W)
W.Z14Dec 2014522.50522.50522.50522.25+3.00+0.58%set 14:14
W.H15Mar 2015498.75498.75498.75536.00+3.00+0.56%set 14:30
W.K15May 2015588.50588.50588.50543.75+3.25+0.60%set 14:30
MarketContractOpenHighLowLastChangePctTime
WHEAT (CBOT:ZW)
ZW.Z14.EDec 2014 (E)520.25521.75519.25520.75-1.50-0.29%00:36
ZW.H15.EMar 2015 (E)534.75535.50533.25534.00-2.00-0.38%00:05
ZW.K15.EMay 2015 (E)541.50549.25537.50543.75+3.25+0.60%set 14:14
WHEAT (MINI) (CBOT:XW)
XW.Z14.EDec 2014 (E)521.625521.625519.500519.875-2.375-0.46%21:30
XW.H15.EMar 2015 (E)531.750541.625531.000536.000+3.000+0.56%set 14:08
XW.K15.EMay 2015 (E)543.625543.625543.625543.750+3.250+0.61%set 15:00
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.