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 | 379.25 | -3.50 | -0.92% | set 14:30 |
| C.K15 | May 2015 | 387.00 | 387.00 | 383.75 | 386.00 | -4.50 | -1.15% | set 14:28 |
| C.N15 | Jul 2015 | 394.75 | 394.75 | 392.75 | 394.00 | -4.25 | -1.07% | set 14:14 |
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | |||||||
| ZC.H15.E | Mar 2015 (E) | 381.00 | 382.50 | 376.50 | 379.25 | -3.50 | -0.91% | set 14:14 |
| ZC.K15.E | May 2015 (E) | 389.00 | 389.75 | 383.25 | 386.00 | -4.50 | -1.15% | set 14:14 |
| ZC.N15.E | Jul 2015 (E) | 396.50 | 397.25 | 391.25 | 394.00 | -4.25 | -1.07% | set 14:14 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.H15.E | Mar 2015 (E) | 381.375 | 381.375 | 378.625 | 379.250 | -3.500 | -0.92% | set 09:52 |
| XC.K15.E | May 2015 (E) | 389.75 | 389.75 | 383.25 | 386.00 | -4.50 | -1.15% | set 14:14 |
| XC.N15.E | Jul 2015 (E) | 394.500 | 394.500 | 392.125 | 394.000 | -4.250 | -1.06% | set 11:58 |
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | |||||||
| MWE.H15.E | Mar 2015 (E) | 544.75 | 545.00 | 543.00 | 542.00 | -5.00 | -0.91% | set 11:18 |
| MWE.K15.E | May 2015 (E) | 558.50 | 560.00 | 554.25 | 556.50 | -2.00 | -0.36% | set 14:18 |
| MWE.N15.E | Jul 2015 (E) | 564.75 | 566.00 | 560.25 | 561.75 | -2.75 | -0.49% | set 14:14 |
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | |||||||
| KE.H15.E | Mar 2015 (E) | 515.75 | 520.25 | 514.25 | 520.75 | +6.75 | +1.29% | set 13:02 |
| KE.K15.E | May 2015 (E) | 518.25 | 525.25 | 516.50 | 522.25 | +5.25 | +1.02% | set 14:14 |
| KE.N15.E | Jul 2015 (E) | 525.00 | 530.50 | 522.75 | 527.50 | +3.75 | +0.72% | set 14:14 |
| OATS (CBOT:O) | View all months | Download data | Analyze Chart | |||||||
| O.H15 | Mar 2015 | 302.00 | 302.00 | 302.00 | 295.25 | +2.00 | +0.68% | set 14:30 |
| O.K15 | May 2015 | 282.0 | 282.0 | 282.0 | 283.0 | -3.5 | -1.22% | set 14:30 |
| O.N15 | Jul 2015 | 284.0 | 284.0 | 284.0 | 284.0 | -1.5 | -0.53% | 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 | 295.25 | +2.00 | +0.68% | set 14:30 |
| ZO.K15.E | May 2015 (E) | 286.50 | 287.00 | 281.25 | 283.00 | -3.50 | -1.22% | set 14:14 |
| ZO.N15.E | Jul 2015 (E) | 286.75 | 287.00 | 282.50 | 284.00 | -1.50 | -0.52% | set 14:14 |
| ROUGH RICE (CBOT:RR) | View all months | Download data | Analyze Chart | |||||||
| RR.H15 | Mar 2015 | 10.340 | 10.340 | 10.235 | -0.115 | -1.11% | set 10:04 | |
| RR.K15 | May 2015 | 10.580 | 10.450 | 10.430 | 10.475 | -0.120 | -1.13% | set 14:02 |
| RR.N15 | Jul 2015 | 10.890 | 10.970 | 10.870 | 10.735 | -0.120 | -1.10% | set 14:30 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| ZR.H15.E | Mar 2015 (E) | 10.385 | 10.475 | 10.385 | 10.235 | -0.115 | -1.11% | set 14:30 |
| ZR.K15.E | May 2015 (E) | 10.595 | 10.640 | 10.395 | 10.475 | -0.120 | -1.13% | set 13:50 |
| ZR.N15.E | Jul 2015 (E) | 10.850 | 10.850 | 10.660 | 10.735 | -0.120 | -1.11% | set 13:00 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.H15.E | Mar 2015 (E) | 981.00 | 981.00 | 974.75 | 979.25 | 0.00 | 0.00% | set 11:25 |
| XK.K15.E | May 2015 (E) | 984.50 | 987.75 | 977.00 | 985.00 | -0.50 | -0.05% | set 14:30 |
| XK.N15.E | Jul 2015 (E) | 991.000 | 993.125 | 982.750 | 990.500 | -0.500 | -0.05% | set 14:17 |
| SOYBEAN (MINI) (CBOT:YK) | View all months | Download data | Analyze Chart | |||||||
| YK.H15 | Mar 2015 | 1028.00 | 1028.00 | 1028.00 | 979.25 | 0.00 | 0.00% | set 15:00 |
| YK.K15 | May 2015 | 996.0 | 996.0 | 996.0 | 985.0 | -0.5 | -0.05% | set 15:00 |
| YK.N15 | Jul 2015 | 987.0 | 987.0 | 990.5 | -0.5 | -0.05% | set 15:00 | |
| SOYBEAN MEAL (CBOT:SM) | View all months | Download data | Analyze Chart | |||||||
| SM.H15 | Mar 2015 | 325.2 | 325.2 | 325.2 | 337.0 | +2.6 | +0.78% | set 10:13 |
| SM.K15 | May 2015 | 325.2 | 325.2 | 325.2 | 327.7 | +2.5 | +0.77% | set 10:13 |
| SM.N15 | Jul 2015 | 325.7 | 325.7 | 325.7 | 325.0 | +1.6 | +0.49% | 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) | 333.6 | 336.8 | 333.6 | 337.0 | +2.6 | +0.78% | set 13:28 |
| ZM.K15.E | May 2015 (E) | 325.3 | 328.0 | 324.1 | 327.7 | +2.5 | +0.77% | set 14:14 |
| ZM.N15.E | Jul 2015 (E) | 323.6 | 325.3 | 322.1 | 325.0 | +1.6 | +0.49% | set 14:14 |
| SOYBEAN OIL (CBOT:BO) | View all months | Download data | Analyze Chart | |||||||
| BO.H15 | Mar 2015 | 31.95 | 31.80 | 31.48 | 31.14 | -0.29 | -0.92% | set 14:30 |
| BO.K15 | May 2015 | 31.35 | 31.45 | 31.35 | 31.28 | -0.29 | -0.92% | set 10:14 |
| BO.N15 | Jul 2015 | 32.25 | 32.20 | 32.10 | 31.46 | -0.30 | -0.94% | set 14:30 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.H15.E | Mar 2015 (E) | 31.42 | 31.45 | 31.08 | 31.14 | -0.29 | -0.92% | set 11:14 |
| ZL.K15.E | May 2015 (E) | 31.50 | 31.70 | 31.15 | 31.28 | -0.29 | -0.92% | set 14:14 |
| ZL.N15.E | Jul 2015 (E) | 31.76 | 31.90 | 31.34 | 31.46 | -0.30 | -0.94% | set 14:14 |
| SOYBEANS (CBOT:S) | View all months | Download data | Analyze Chart | |||||||
| S.H15 | Mar 2015 | 1032.50 | 1032.50 | 1025.00 | 979.25 | 0.00 | 0.00% | set 14:30 |
| S.K15 | May 2015 | 982.5 | 985.5 | 977.0 | 985.0 | -0.5 | -0.05% | set 14:24 |
| S.N15 | Jul 2015 | 1037.0 | 1037.0 | 1029.0 | 990.5 | -0.5 | -0.05% | set 14:30 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| ZS.H15.E | Mar 2015 (E) | 979.00 | 980.75 | 971.00 | 979.25 | 0.00 | 0.00% | set 14:08 |
| ZS.K15.E | May 2015 (E) | 985.00 | 988.25 | 976.75 | 985.00 | -0.50 | -0.05% | set 14:14 |
| ZS.N15.E | Jul 2015 (E) | 990.50 | 993.75 | 982.50 | 990.50 | -0.50 | -0.05% | set 14:14 |
| WHEAT (CBOT:W) | View all months | Download data | Analyze Chart | |||||||
| W.H15 | Mar 2015 | 494.00 | 494.00 | 494.00 | 485.75 | +4.50 | +0.94% | set 14:30 |
| W.K15 | May 2015 | 481.5 | 481.5 | 481.0 | 482.5 | +2.0 | +0.42% | set 14:30 |
| W.N15 | Jul 2015 | 527.50 | 527.50 | 527.50 | 486.50 | -1.25 | -0.26% | 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 | 492.75 | 481.50 | 485.75 | +4.50 | +0.94% | set 14:30 |
| ZW.K15.E | May 2015 (E) | 480.75 | 485.50 | 478.25 | 482.50 | +2.00 | +0.42% | set 14:14 |
| ZW.N15.E | Jul 2015 (E) | 487.50 | 490.00 | 484.50 | 486.50 | -1.25 | -0.26% | set 14:14 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| XW.H15.E | Mar 2015 (E) | 505.00 | 505.00 | 496.75 | 485.75 | +4.50 | +0.93% | set 15:00 |
| XW.K15.E | May 2015 (E) | 480.500 | 485.250 | 478.125 | 482.500 | +2.000 | +0.42% | set 14:18 |
| XW.N15.E | Jul 2015 (E) | 488.000 | 490.000 | 484.625 | 486.500 | -1.250 | -0.26% | set 14:13 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
