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 | 496.50 | 499.00 | 496.50 | 498.75 | +2.50 | +0.50% | 11:00 | |
| C.N14 | Jul 2014 | 502.00 | 508.50 | 500.75 | 508.25 | +6.25 | +1.25% | 12:03 | |
| C.U14 | Sep 2014 | 504.5 | 504.5 | 504.5 | 504.5 | +5.5 | +1.11% | 11:15 | |
| |||||||||
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | ||||||||
| ZC.K14.E | May 2014 (E) | 495.75 | 502.75 | 494.50 | 502.25 | +6.00 | +1.21% | 12:10 | |
| ZC.N14.E | Jul 2014 (E) | 501.75 | 508.75 | 500.25 | 508.25 | +6.25 | +1.25% | 12:10 | |
| ZC.U14.E | Sep 2014 (E) | 498.75 | 506.00 | 497.75 | 505.25 | +6.25 | +1.25% | 12:09 | |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | ||||||||
| XC.K14.E | May 2014 (E) | 495.00 | 502.50 | 494.50 | 502.50 | +6.25 | +1.26% | 12:02 | |
| XC.N14.E | Jul 2014 (E) | 501.25 | 508.50 | 500.25 | 508.00 | +6.00 | +1.19% | 12:09 | |
| XC.U14.E | Sep 2014 (E) | 498.00 | 505.25 | 498.00 | 505.25 | +6.25 | +1.25% | 12:02 | |
| CORN (MINI) (CBOT:YC) | View all months | Download data | Analyze Chart | ||||||||
| YC.K14 | May 2014 | 506.50 | 515.75 | 506.50 | 496.25 | +7.75 | +1.58% | set 14:54 | |
| YC.N14 | Jul 2014 | 512.00 | 512.00 | 510.00 | 502.00 | +8.25 | +1.64% | set 14:54 | |
| YC.U14 | Sep 2014 | 506.5 | 506.5 | 506.5 | 499.0 | +7.5 | +1.50% | set 14:54 | |
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | ||||||||
| MWE.K14.E | May 2014 (E) | 720.00 | 727.50 | 714.25 | 727.00 | +6.75 | +0.94% | 12:05 | |
| MWE.N14.E | Jul 2014 (E) | 722.75 | 730.25 | 717.25 | 729.75 | +6.50 | +0.90% | 12:09 | |
| MWE.U14.E | Sep 2014 (E) | 729.00 | 736.25 | 723.75 | 736.00 | +6.25 | +0.86% | 12:06 | |
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | ||||||||
| KE.K14.E | May 2014 (E) | 741.00 | 749.50 | 735.75 | 748.50 | +7.25 | +0.98% | 12:09 | |
| KE.N14.E | Jul 2014 (E) | 746.50 | 754.00 | 738.75 | 752.75 | +6.00 | +0.81% | 12:09 | |
| KE.U14.E | Sep 2014 (E) | 751.50 | 760.25 | 745.75 | 760.00 | +6.25 | +0.83% | 12:09 | |
| 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 | 740.00 | 742.50 | 740.00 | 741.25 | +7.25 | +0.98% | set 14:27 | |
| KW.N14 | Jul 2014 | 747.00 | 748.00 | 747.00 | 746.75 | +5.00 | +0.67% | set 14:27 | |
| KW.U14 | Sep 2014 | 756.00 | 757.00 | 755.00 | 753.75 | +4.50 | +0.60% | set 14:27 | |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | ||||||||
| ZO.K14.E | May 2014 (E) | 405.00 | 413.00 | 400.00 | 410.75 | +4.50 | +1.10% | 12:09 | |
| ZO.N14.E | Jul 2014 (E) | 360.50 | 364.00 | 357.50 | 363.75 | 0.00 | 0.00% | 12:09 | |
| ZO.U14.E | Sep 2014 (E) | 336.25 | 336.25 | 336.25 | 347.25 | +8.50 | +2.45% | set 14:30 | |
| ROUGH RICE (CBOT:RR) | View all months | Download data | Analyze Chart | ||||||||
| RR.K14 | May 2014 | 15.35 | 15.33 | 15.19 | 0.00 | 0.00% | set 14:26 | ||
| RR.N14 | Jul 2014 | 15.320 | 15.340 | 15.320 | 15.310 | +0.005 | +0.03% | set 14:26 | |
| RR.U14 | Sep 2014 | 14.370 | 14.270 | 14.395 | +0.080 | +0.56% | set 14:26 | ||
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | ||||||||
| ZR.K14.E | May 2014 (E) | 15.245 | 15.245 | 15.170 | 15.170 | -0.020 | -0.13% | 12:01 | |
| ZR.N14.E | Jul 2014 (E) | 15.365 | 15.365 | 15.290 | 15.315 | +0.005 | +0.03% | 12:01 | |
| ZR.U14.E | Sep 2014 (E) | 14.420 | 14.460 | 14.400 | 14.400 | +0.005 | +0.03% | 11:11 | |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | ||||||||
| XK.K14.E | May 2014 (E) | 1479.000 | 1486.625 | 1469.250 | 1477.375 | -2.375 | -0.16% | 12:04 | |
| XK.N14.E | Jul 2014 (E) | 1470.000 | 1478.500 | 1461.000 | 1469.875 | -0.875 | -0.06% | 12:06 | |
| XK.Q14.E | Aug 2014 (E) | 1393.00 | 1405.25 | 1391.00 | 1405.25 | +8.00 | +0.57% | 10:33 | |
| SOYBEAN (MINI) (CBOT:YK) | View all months | Download data | Analyze Chart | ||||||||
| YK.K14 | May 2014 | 1505.00 | 1505.00 | 1492.00 | 1479.75 | -19.00 | -1.26% | set 14:54 | |
| YK.N14 | Jul 2014 | 1379.00 | 1384.00 | 1379.00 | 1470.75 | -16.50 | -1.12% | set 14:54 | |
| YK.Q14 | Aug 2014 | 1374.50 | 1374.50 | 1374.50 | 1397.25 | -11.75 | -0.84% | set 14:54 | |
| 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 | 479.8 | -5.9 | -1.23% | set 14:27 | |
| SM.N14 | Jul 2014 | 478.0 | 479.0 | 470.5 | 470.3 | -5.8 | -1.24% | set 14:27 | |
| SM.Q14 | Aug 2014 | 439.0 | 439.0 | 439.0 | 441.3 | -3.5 | -0.79% | set 14:27 | |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | ||||||||
| ZM.K14.E | May 2014 (E) | 480.4 | 485.2 | 477.0 | 479.6 | -0.2 | -0.04% | 12:10 | |
| ZM.N14.E | Jul 2014 (E) | 470.4 | 475.5 | 467.0 | 470.3 | 0.0 | 0.00% | 12:10 | |
| ZM.Q14.E | Aug 2014 (E) | 441.1 | 447.0 | 439.1 | 443.0 | +1.7 | +0.38% | 12:05 | |
| SOYBEAN OIL (CBOT:BO) | View all months | Download data | Analyze Chart | ||||||||
| BO.K14 | May 2014 | 43.15 | 43.15 | 42.70 | 42.74 | -0.26 | -0.61% | set 14:26 | |
| BO.N14 | Jul 2014 | 42.80 | 42.87 | 42.70 | 42.70 | -0.28 | -0.65% | 10:07 | |
| BO.Q14 | Aug 2014 | 43.30 | 43.30 | 42.85 | 42.90 | -0.23 | -0.54% | set 14:26 | |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | ||||||||
| ZL.K14.E | May 2014 (E) | 42.75 | 42.94 | 42.34 | 42.55 | -0.19 | -0.44% | 12:09 | |
| ZL.N14.E | Jul 2014 (E) | 43.00 | 43.17 | 42.59 | 42.82 | -0.16 | -0.37% | 12:09 | |
| ZL.Q14.E | Aug 2014 (E) | 42.96 | 43.06 | 42.51 | 42.71 | -0.19 | -0.44% | 12:09 | |
| SOYBEANS (CBOT:S) | View all months | Download data | Analyze Chart | ||||||||
| S.K14 | May 2014 | 1472.00 | 1485.00 | 1472.00 | 1478.00 | -1.75 | -0.12% | 12:02 | |
| S.N14 | Jul 2014 | 1466.00 | 1478.50 | 1464.00 | 1469.25 | -1.50 | -0.10% | 11:54 | |
| S.Q14 | Aug 2014 | 1420.00 | 1420.00 | 1420.00 | 1397.25 | -11.75 | -0.84% | set 14:26 | |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | ||||||||
| ZS.K14.E | May 2014 (E) | 1480.00 | 1487.25 | 1468.75 | 1477.25 | -2.50 | -0.17% | 12:09 | |
| ZS.N14.E | Jul 2014 (E) | 1472.00 | 1479.00 | 1460.50 | 1469.50 | -1.25 | -0.08% | 12:10 | |
| ZS.Q14.E | Aug 2014 (E) | 1397.50 | 1408.00 | 1389.50 | 1400.75 | +3.50 | +0.25% | 12:09 | |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time | |
| WHEAT (CBOT:W) | View all months | Download data | Analyze Chart | ||||||||
| W.K14 | May 2014 | 667.50 | 667.50 | 667.50 | 673.00 | +4.75 | +0.71% | set 14:26 | |
| W.N14 | Jul 2014 | 697.5 | 697.5 | 697.5 | 679.5 | +4.0 | +0.59% | set 14:26 | |
| W.U14 | Sep 2014 | 790 | 790 | 689 | +4 | +0.58% | set 14:26 | ||
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | ||||||||
| ZW.K14.E | May 2014 (E) | 673.00 | 679.50 | 667.75 | 678.50 | +5.50 | +0.82% | 12:10 | |
| ZW.N14.E | Jul 2014 (E) | 680.0 | 685.5 | 673.5 | 684.5 | +5.0 | +0.74% | 12:10 | |
| ZW.U14.E | Sep 2014 (E) | 689.00 | 694.25 | 683.00 | 693.25 | +4.25 | +0.62% | 12:09 | |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | ||||||||
| XW.K14.E | May 2014 (E) | 674.500 | 678.625 | 668.250 | 678.625 | +5.625 | +0.83% | 12:07 | |
| XW.N14.E | Jul 2014 (E) | 679.50 | 685.25 | 673.75 | 685.25 | +5.75 | +0.85% | 12:07 | |
| XW.U14.E | Sep 2014 (E) | 691.00 | 692.75 | 691.00 | 692.75 | +3.75 | +0.54% | 12:07 | |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | |||||||||
