S&P 500
2018.05
+23.40 +1.16%
Dow Indu
17390.52
+195.10 +1.12%
Nasdaq
4630.19
+64.05 +1.38%
Crude Oil
80.54
-0.42 -0.52%
Gold
1172.85
-28.40 -2.42%
Euro
1.2525
0.0000 0.00%
US Dollar
86.913
+0.748 +0.96%
Strong

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:C)
C.Z14Dec 2014372.00377.50368.50376.75+2.75+0.73%set 14:35
C.H15Mar 2015384.50384.50382.25389.25+2.25+0.58%set 14:35
C.K15May 2015393.00393.50389.75398.00+2.25+0.57%set 14:35
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)372.75378.00368.00376.75+2.75+0.73%set 14:35
ZC.H15.EMar 2015 (E)385.50390.25380.75389.25+2.25+0.58%set 14:35
ZC.K15.EMay 2015 (E)394.00398.75389.50398.00+2.25+0.57%set 14:35
CORN (MINI) (CBOT:XC)
XC.Z14.EDec 2014 (E)372.875377.625368.125376.750+2.750+0.73%set 15:00
XC.H15.EMar 2015 (E)387.000387.625381.250389.250+2.250+0.58%set 15:00
XC.K15.EMay 2015 (E)395.000395.000391.125398.000+2.250+0.57%set 15:00
HARD RED SPRING WHEAT (MGEX:MWE)
MWE.Z14.EDec 2014 (E)577.00578.25567.00574.25-3.50-0.61%set 14:31
MWE.H15.EMar 2015 (E)588.75589.00577.50584.50-4.25-0.73%set 14:31
MWE.K15.EMay 2015 (E)598.50598.50587.25593.00-4.50-0.76%set 14:31
HARD RED WINTER WHEAT (KCBT:KE)
KE.Z14.EDec 2014 (E)601.25603.50587.00593.75-8.25-1.39%set 14:35
KE.H15.EMar 2015 (E)606.50608.00593.00599.00-8.25-1.38%set 14:35
KE.K15.EMay 2015 (E)609.25609.50595.75601.50-7.75-1.29%set 14:35
OATS (CBOT:O)
O.Z14Dec 2014333.00333.00333.00336.25-2.25-0.67%set 14:35
O.H15Mar 2015329.00329.00329.00329.00-2.25-0.69%set 14:35
O.K15May 201532632632632600.00%set 14:35
MarketContractOpenHighLowLastChangePctTime
OATS (CBOT:ZO)
ZO.Z14.EDec 2014 (E)339.00339.00335.50336.25-2.25-0.67%set 14:35
ZO.H15.EMar 2015 (E)331.00331.00327.50329.00-2.25-0.68%set 14:35
ZO.K15.EMay 2015 (E)325.25326.50325.25326.000.000.00%set 14:35
ROUGH RICE (CBOT:RR)
RR.X14Nov 201411.99012.01011.99012.005+0.095+0.79%set 14:30
RR.F15Jan 201512.26512.24012.22012.285+0.075+0.61%set 14:30
RR.H15Mar 201512.5212.6112.5212.56+0.07+0.56%set 14:30
ROUGH RICE (CBOT:ZR)
ZR.X14.ENov 2014 (E)11.99512.00011.85012.005+0.095+0.79%set 14:30
ZR.F15.EJan 2015 (E)12.23012.30012.11012.285+0.075+0.61%set 17:18
ZR.H15.EMar 2015 (E)12.41512.56012.40512.560+0.070+0.56%set 14:30
SOYBEAN (MINI) (CBOT:XK)
XK.X14.ENov 2014 (E)1026.0001044.8751014.6251046.500+22.250+2.14%set 15:00
XK.F15.EJan 2015 (E)1028.0001053.7501015.1251049.250+19.500+1.87%set 15:00
XK.H15.EMar 2015 (E)1035.5001058.3751023.3751053.250+17.250+1.65%set 15:00
SOYBEAN (MINI) (CBOT:YK)
YK.X14Nov 20141017.001017.501007.501046.50+22.25+2.13%set 15:00
YK.F15Jan 20151025.751048.501025.751049.25+19.50+1.87%set 15:00
YK.H15Mar 2015948.00957.00948.001053.25+17.25+1.64%set 15:00
SOYBEAN MEAL (CBOT:SM)
SM.Z14Dec 2014384.3394.0383.7389.0+9.0+2.31%set 14:30
SM.F15Jan 2015359.0370.0357.0366.7+4.4+1.21%set 14:30
SM.H15Mar 2015337.5344.0337.5346.2+3.7+1.07%set 14:30
MarketContractOpenHighLowLastChangePctTime
SOYBEAN MEAL (CBOT:ZM)
ZM.Z14.EDec 2014 (E)380.6394.7375.4389.0+9.0+2.32%set 14:30
ZM.F15.EJan 2015 (E)360.5371.0354.7366.7+5.6+1.54%set 14:30
ZM.H15.EMar 2015 (E)343.0349.5337.3346.2+3.7+1.07%set 14:30
SOYBEAN OIL (CBOT:BO)
BO.Z14Dec 201434.0134.3033.9034.80+0.49+1.41%set 14:30
BO.F15Jan 201534.9834.9834.9835.02+0.48+1.37%set 14:30
BO.H15Mar 201534.5534.7034.5535.24+0.46+1.31%set 14:30
SOYBEAN OIL (CBOT:ZL)
ZL.Z14.EDec 2014 (E)34.3034.9534.0134.80+0.49+1.41%set 14:30
ZL.F15.EJan 2015 (E)34.5535.1634.2535.02+0.48+1.37%set 14:30
ZL.H15.EMar 2015 (E)34.8435.3634.4935.24+0.46+1.31%set 17:06
SOYBEANS (CBOT:S)
S.X14Nov 20141021.001051.001015.001046.50+22.25+2.13%set 14:30
S.F15Jan 20151025.501053.001018.001049.25+12.25+1.18%set 14:30
S.H15Mar 20151027.001028.001027.001053.25+17.25+1.64%set 14:30
SOYBEANS (CBOT:ZS)
ZS.X14.ENov 2014 (E)1023.001052.251012.251046.50+22.25+2.14%set 14:30
ZS.F15.EJan 2015 (E)1028.251054.001016.501049.25+19.50+1.87%set 14:30
ZS.H15.EMar 2015 (E)1034.251058.251023.001053.25+17.25+1.65%set 14:30
WHEAT (CBOT:W)
W.Z14Dec 2014524.25525.75522.50532.50-3.50-0.66%set 14:35
W.H15Mar 2015498.75498.75498.75545.75-3.25-0.60%set 14:35
W.K15May 2015588.50588.50588.50553.25-3.75-0.69%set 14:35
MarketContractOpenHighLowLastChangePctTime
WHEAT (CBOT:ZW)
ZW.Z14.EDec 2014 (E)536.0539.0523.0532.5-3.5-0.66%set 14:35
ZW.H15.EMar 2015 (E)549.00552.00536.50545.75-3.25-0.60%set 14:35
ZW.K15.EMay 2015 (E)558.00559.00544.50553.25-3.75-0.68%set 14:35
WHEAT (MINI) (CBOT:XW)
XW.Z14.EDec 2014 (E)536.50538.50523.25532.50-3.50-0.66%set 15:00
XW.H15.EMar 2015 (E)541.375544.375537.000545.750-3.250-0.60%set 15:00
XW.K15.EMay 2015 (E)556.500556.500546.625553.250-3.750-0.68%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.