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 | 384.00 | 385.00 | 383.00 | 384.00 | -2.75 | -0.71% | set 12:53 |
| C.K15 | May 2015 | 393.00 | 395.50 | 392.00 | 392.50 | -2.75 | -0.70% | set 14:30 |
| C.N15 | Jul 2015 | 418.50 | 418.50 | 401.50 | 400.00 | -2.75 | -0.68% | set 14:30 |
| My #1 Trade For 2015 This sector has been heating up lately and now it looks ready to explode higher. The last time these signals flashed across my screen, this stock returned 700% for well positioned investors. Get the name of this stock before the opportunity passes you by. Download this report right now | ||||||||
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | |||||||
| ZC.H15.E | Mar 2015 (E) | 385.75 | 388.25 | 382.25 | 384.00 | -2.75 | -0.71% | set 14:13 |
| ZC.K15.E | May 2015 (E) | 393.75 | 396.50 | 390.75 | 392.50 | -2.75 | -0.70% | set 14:13 |
| ZC.N15.E | Jul 2015 (E) | 401.25 | 404.25 | 398.00 | 400.00 | -2.75 | -0.68% | set 14:12 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.H15.E | Mar 2015 (E) | 386.000 | 388.125 | 382.125 | 384.000 | -2.750 | -0.71% | set 14:31 |
| XC.K15.E | May 2015 (E) | 396.000 | 396.000 | 390.875 | 392.500 | -2.750 | -0.70% | set 13:37 |
| XC.N15.E | Jul 2015 (E) | 403.000 | 404.875 | 398.500 | 400.000 | -2.750 | -0.68% | set 14:01 |
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | |||||||
| MWE.H15.E | Mar 2015 (E) | 577.0 | 580.0 | 569.5 | 569.0 | -7.0 | -1.22% | set 14:13 |
| MWE.K15.E | May 2015 (E) | 584.00 | 584.75 | 576.50 | 576.00 | -6.50 | -1.12% | set 13:07 |
| MWE.N15.E | Jul 2015 (E) | 592.00 | 593.75 | 584.75 | 584.75 | -6.00 | -1.02% | set 13:50 |
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | |||||||
| KE.H15.E | Mar 2015 (E) | 564.00 | 567.50 | 554.75 | 554.50 | -9.50 | -1.69% | set 14:13 |
| KE.K15.E | May 2015 (E) | 572.00 | 572.00 | 560.25 | 560.00 | -9.00 | -1.59% | set 14:02 |
| KE.N15.E | Jul 2015 (E) | 573.00 | 574.50 | 564.00 | 564.00 | -8.25 | -1.44% | set 14:02 |
| OATS (CBOT:O) | View all months | Download data | Analyze Chart | |||||||
| O.H15 | Mar 2015 | 302.00 | 302.00 | 302.00 | 290.75 | +0.25 | +0.09% | set 14:30 |
| O.K15 | May 2015 | 294 | 294 | 294 | 294 | 0 | 0.00% | set 14:30 |
| O.N15 | Jul 2015 | 298.50 | 298.50 | 298.50 | 298.50 | +0.25 | +0.08% | 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) | 290.75 | 292.25 | 286.50 | 290.75 | +0.25 | +0.09% | set 14:11 |
| ZO.K15.E | May 2015 (E) | 293.50 | 293.50 | 291.25 | 294.00 | 0.00 | 0.00% | set 14:11 |
| ZO.N15.E | Jul 2015 (E) | 298.00 | 298.50 | 298.00 | 298.50 | +0.25 | +0.08% | set 14:30 |
| ROUGH RICE (CBOT:RR) | View all months | Download data | Analyze Chart | |||||||
| RR.H15 | Mar 2015 | 11.340 | 11.170 | 10.885 | -0.125 | -1.13% | set 14:30 | |
| RR.K15 | May 2015 | 11.420 | 11.420 | 11.320 | 11.145 | -0.125 | -1.10% | set 14:30 |
| RR.N15 | Jul 2015 | 11.83 | 11.65 | 11.39 | -0.12 | -1.04% | set 14:30 | |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| ZR.H15.E | Mar 2015 (E) | 10.995 | 10.995 | 10.810 | 10.885 | -0.125 | -1.14% | set 13:44 |
| ZR.K15.E | May 2015 (E) | 11.200 | 11.200 | 11.100 | 11.145 | -0.125 | -1.11% | set 11:51 |
| ZR.N15.E | Jul 2015 (E) | 11.665 | 11.665 | 11.390 | -0.120 | -1.04% | set 14:30 | |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.H15.E | Mar 2015 (E) | 972.250 | 984.125 | 966.750 | 983.500 | +10.750 | +1.11% | set 14:37 |
| XK.K15.E | May 2015 (E) | 978.500 | 990.125 | 973.500 | 990.250 | +10.750 | +1.10% | set 14:13 |
| XK.N15.E | Jul 2015 (E) | 990.375 | 992.000 | 986.375 | 996.000 | +10.750 | +1.09% | set 12:09 |
| SOYBEAN (MINI) (CBOT:YK) | View all months | Download data | Analyze Chart | |||||||
| YK.H15 | Mar 2015 | 983.50 | 984.50 | 983.50 | 983.50 | +10.75 | +1.11% | set 15:00 |
| YK.K15 | May 2015 | 990.25 | 990.25 | 990.25 | 990.25 | +10.75 | +1.10% | set 15:00 |
| YK.N15 | Jul 2015 | 959.00 | 959.00 | 959.00 | 996.00 | +10.75 | +1.09% | set 15:00 |
| SOYBEAN MEAL (CBOT:SM) | View all months | Download data | Analyze Chart | |||||||
| SM.H15 | Mar 2015 | 328.2 | 328.2 | 328.0 | 338.9 | +7.4 | +2.23% | set 14:30 |
| SM.K15 | May 2015 | 327.3 | 327.3 | 326.4 | 331.6 | +7.9 | +2.44% | set 10:34 |
| SM.N15 | Jul 2015 | 324.7 | 328.9 | 324.7 | 329.8 | +7.9 | +2.45% | set 14:13 |
| 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) | 330.9 | 338.9 | 330.2 | 338.9 | +7.4 | +2.24% | set 14:13 |
| ZM.K15.E | May 2015 (E) | 323.4 | 331.1 | 322.2 | 331.6 | +7.9 | +2.44% | set 14:13 |
| ZM.N15.E | Jul 2015 (E) | 321.6 | 328.5 | 320.3 | 329.8 | +7.9 | +2.46% | set 14:11 |
| SOYBEAN OIL (CBOT:BO) | View all months | Download data | Analyze Chart | |||||||
| BO.H15 | Mar 2015 | 31.40 | 31.15 | 31.10 | 31.08 | -0.52 | -1.65% | set 11:14 |
| BO.K15 | May 2015 | 31.55 | 31.59 | 31.30 | 31.28 | -0.51 | -1.60% | set 11:14 |
| BO.N15 | Jul 2015 | 31.72 | 31.55 | 31.50 | 31.48 | -0.51 | -1.59% | set 11:14 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.H15.E | Mar 2015 (E) | 31.57 | 31.57 | 31.04 | 31.08 | -0.52 | -1.64% | set 14:13 |
| ZL.K15.E | May 2015 (E) | 31.78 | 31.78 | 31.24 | 31.28 | -0.51 | -1.60% | set 14:13 |
| ZL.N15.E | Jul 2015 (E) | 31.96 | 31.96 | 31.42 | 31.48 | -0.51 | -1.59% | set 14:13 |
| SOYBEANS (CBOT:S) | View all months | Download data | Analyze Chart | |||||||
| S.H15 | Mar 2015 | 970.00 | 978.00 | 970.00 | 983.50 | +10.75 | +1.11% | set 13:29 |
| S.K15 | May 2015 | 977.75 | 977.75 | 977.75 | 990.25 | +10.75 | +1.10% | set 09:50 |
| S.N15 | Jul 2015 | 986.00 | 986.50 | 986.00 | 996.00 | +10.75 | +1.09% | set 10:35 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| ZS.H15.E | Mar 2015 (E) | 971.75 | 984.00 | 967.00 | 983.50 | +10.75 | +1.11% | set 14:13 |
| ZS.K15.E | May 2015 (E) | 978.50 | 990.50 | 973.50 | 990.25 | +10.75 | +1.10% | set 14:13 |
| ZS.N15.E | Jul 2015 (E) | 983.25 | 996.25 | 979.25 | 996.00 | +10.75 | +1.09% | set 14:13 |
| WHEAT (CBOT:W) | View all months | Download data | Analyze Chart | |||||||
| W.H15 | Mar 2015 | 526.25 | 526.25 | 519.50 | 520.50 | -9.50 | -1.77% | set 14:23 |
| W.K15 | May 2015 | 590.00 | 591.00 | 590.00 | 524.25 | -8.50 | -1.60% | set 14:30 |
| W.N15 | Jul 2015 | 547.50 | 547.50 | 542.75 | 529.25 | -7.25 | -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) | 530.75 | 534.75 | 521.25 | 520.50 | -9.50 | -1.80% | set 14:13 |
| ZW.K15.E | May 2015 (E) | 534.00 | 537.50 | 525.00 | 524.25 | -8.50 | -1.60% | set 14:13 |
| ZW.N15.E | Jul 2015 (E) | 538.75 | 541.50 | 529.50 | 529.25 | -7.25 | -1.35% | set 14:13 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
