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 | 371.50 | 372.00 | 370.50 | 370.50 | -2.75 | -0.73% | 09:58 |
| C.K15 | May 2015 | 379.5 | 379.5 | 377.0 | 378.0 | -3.5 | -0.92% | 12:54 |
| C.N15 | Jul 2015 | 418.5 | 418.5 | 401.5 | 389.0 | -8.0 | -2.05% | 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) | View all months | Download data | Analyze Chart | |||||||
| ZC.H15.E | Mar 2015 (E) | 373.50 | 373.50 | 368.00 | 369.00 | -4.25 | -1.14% | 13:03 |
| ZC.K15.E | May 2015 (E) | 382.0 | 382.0 | 376.5 | 377.5 | -4.0 | -1.05% | 13:03 |
| ZC.N15.E | Jul 2015 (E) | 389.25 | 389.25 | 384.25 | 385.25 | -3.75 | -0.96% | 13:03 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.H15.E | Mar 2015 (E) | 373.000 | 373.375 | 367.875 | 370.125 | -3.125 | -0.84% | 12:58 |
| XC.K15.E | May 2015 (E) | 380.750 | 381.875 | 376.875 | 378.000 | -3.500 | -0.92% | 12:54 |
| XC.N15.E | Jul 2015 (E) | 386.5 | 388.5 | 384.0 | 386.0 | -3.0 | -0.77% | 12:58 |
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | |||||||
| MWE.H15.E | Mar 2015 (E) | 555.00 | 565.50 | 553.75 | 564.00 | +9.00 | +1.62% | 13:03 |
| MWE.K15.E | May 2015 (E) | 562.00 | 572.50 | 561.00 | 572.00 | +9.25 | +1.64% | 12:58 |
| MWE.N15.E | Jul 2015 (E) | 571.00 | 580.75 | 570.00 | 580.00 | +9.00 | +1.57% | 12:59 |
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | |||||||
| KE.H15.E | Mar 2015 (E) | 536.00 | 548.75 | 533.25 | 546.75 | +11.00 | +2.05% | 13:03 |
| KE.K15.E | May 2015 (E) | 542.00 | 553.75 | 539.25 | 553.25 | +11.50 | +2.12% | 12:59 |
| KE.N15.E | Jul 2015 (E) | 548.00 | 558.75 | 545.00 | 557.50 | +10.25 | +1.87% | 13:03 |
| OATS (CBOT:O) | View all months | Download data | Analyze Chart | |||||||
| O.H15 | Mar 2015 | 302.00 | 302.00 | 302.00 | 287.50 | -1.75 | -0.61% | set 14:30 |
| O.K15 | May 2015 | 290.00 | 290.00 | 290.00 | 290.00 | -2.75 | -0.95% | set 14:30 |
| O.N15 | Jul 2015 | 294.75 | 294.75 | 294.75 | 294.75 | -2.50 | -0.85% | 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) | 288.0 | 289.0 | 279.5 | 280.5 | -7.0 | -2.43% | 12:57 |
| ZO.K15.E | May 2015 (E) | 290.25 | 290.50 | 283.00 | 284.50 | -5.50 | -1.90% | 12:46 |
| ZO.N15.E | Jul 2015 (E) | 295.25 | 295.25 | 290.00 | 290.00 | -4.75 | -1.59% | 12:46 |
| ROUGH RICE (CBOT:RR) | View all months | Download data | Analyze Chart | |||||||
| RR.H15 | Mar 2015 | 10.740 | 11.200 | 10.900 | 10.900 | +0.165 | +1.52% | set 12:45 |
| RR.K15 | May 2015 | 10.990 | 11.400 | 11.150 | 11.150 | +0.165 | +1.48% | 12:45 |
| RR.N15 | Jul 2015 | 11.460 | 11.460 | 11.460 | 11.200 | -0.265 | -2.34% | set 14:30 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| ZR.H15.E | Mar 2015 (E) | 10.765 | 11.370 | 10.705 | 10.780 | +0.045 | +0.42% | 13:01 |
| ZR.K15.E | May 2015 (E) | 10.980 | 11.615 | 10.975 | 11.200 | +0.215 | +1.96% | 12:14 |
| ZR.N15.E | Jul 2015 (E) | 11.450 | 11.450 | 11.305 | 11.305 | +0.105 | +0.93% | 12:48 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.H15.E | Mar 2015 (E) | 970.000 | 977.875 | 967.000 | 970.000 | -0.250 | -0.03% | 13:02 |
| XK.K15.E | May 2015 (E) | 976.750 | 983.875 | 974.000 | 975.125 | -2.125 | -0.22% | 12:48 |
| XK.N15.E | Jul 2015 (E) | 987.50 | 988.50 | 979.75 | 979.75 | -3.25 | -0.33% | 12:54 |
| SOYBEAN (MINI) (CBOT:YK) | View all months | Download data | Analyze Chart | |||||||
| YK.H15 | Mar 2015 | 983.50 | 984.50 | 983.50 | 970.25 | -3.50 | -0.36% | set 15:00 |
| YK.K15 | May 2015 | 977.25 | 977.25 | 977.25 | 977.25 | -4.00 | -0.41% | set 15:00 |
| YK.N15 | Jul 2015 | 959 | 959 | 959 | 983 | -4 | -0.41% | set 15:00 |
| SOYBEAN MEAL (CBOT:SM) | View all months | Download data | Analyze Chart | |||||||
| SM.H15 | Mar 2015 | 334.5 | 334.5 | 334.1 | 337.4 | +0.8 | +0.24% | set 14:30 |
| SM.K15 | May 2015 | 328.1 | 329.0 | 328.1 | 329.9 | +1.1 | +0.33% | set 14:30 |
| SM.N15 | Jul 2015 | 324.7 | 328.9 | 324.7 | 327.6 | +1.1 | +0.34% | 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) | 336.8 | 340.8 | 336.1 | 337.8 | +0.4 | +0.12% | 13:03 |
| ZM.K15.E | May 2015 (E) | 329.0 | 333.2 | 328.6 | 330.4 | +0.5 | +0.15% | 13:03 |
| ZM.N15.E | Jul 2015 (E) | 327.4 | 330.7 | 326.6 | 328.0 | +0.4 | +0.12% | 13:03 |
| SOYBEAN OIL (CBOT:BO) | View all months | Download data | Analyze Chart | |||||||
| BO.H15 | Mar 2015 | 29.93 | 29.93 | 29.39 | 29.58 | -0.76 | -2.50% | 13:02 |
| BO.K15 | May 2015 | 30.25 | 29.90 | 29.70 | 29.80 | -0.77 | -2.51% | 13:02 |
| BO.N15 | Jul 2015 | 29.80 | 30.03 | 29.80 | 30.03 | -0.75 | -2.44% | 13:02 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.H15.E | Mar 2015 (E) | 30.35 | 30.38 | 29.32 | 29.57 | -0.77 | -2.54% | 13:03 |
| ZL.K15.E | May 2015 (E) | 30.60 | 30.60 | 29.56 | 29.81 | -0.76 | -2.49% | 13:03 |
| ZL.N15.E | Jul 2015 (E) | 30.78 | 30.79 | 29.79 | 30.04 | -0.74 | -2.40% | 13:03 |
| SOYBEANS (CBOT:S) | View all months | Download data | Analyze Chart | |||||||
| S.H15 | Mar 2015 | 974.00 | 976.50 | 968.00 | 970.50 | +0.25 | +0.03% | 11:47 |
| S.K15 | May 2015 | 983.75 | 983.75 | 976.00 | 976.00 | -1.25 | -0.13% | 11:53 |
| S.N15 | Jul 2015 | 986.0 | 986.5 | 986.0 | 983.0 | -4.0 | -0.41% | set 14:30 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| ZS.H15.E | Mar 2015 (E) | 969.50 | 977.75 | 967.00 | 968.50 | -1.75 | -0.18% | 13:03 |
| ZS.K15.E | May 2015 (E) | 976.75 | 984.25 | 973.75 | 975.25 | -2.00 | -0.20% | 13:03 |
| ZS.N15.E | Jul 2015 (E) | 982.00 | 989.75 | 979.25 | 981.00 | -2.00 | -0.20% | 13:02 |
| WHEAT (CBOT:W) | View all months | Download data | Analyze Chart | |||||||
| W.H15 | Mar 2015 | 524.00 | 524.00 | 524.00 | 505.25 | -13.75 | -2.68% | set 14:30 |
| W.K15 | May 2015 | 514.50 | 514.50 | 514.50 | 510.25 | -12.75 | -2.48% | set 14:30 |
| W.N15 | Jul 2015 | 547.50 | 547.50 | 542.75 | 516.00 | -12.75 | -2.47% | 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) | 506.00 | 512.25 | 500.75 | 510.50 | +5.25 | +1.04% | 13:03 |
| ZW.K15.E | May 2015 (E) | 511.75 | 516.75 | 505.75 | 515.75 | +5.50 | +1.08% | 13:03 |
| ZW.N15.E | Jul 2015 (E) | 517.25 | 522.25 | 511.75 | 521.50 | +5.50 | +1.07% | 13:02 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
