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.H14 | Mar 2014 | 479.25 | 479.75 | 479.25 | 481.00 | -4.75 | -0.99% | set 14:31 | |
| C.K14 | May 2014 | 495.00 | 497.25 | 485.50 | 489.00 | -3.50 | -0.72% | set 14:31 | |
| C.N14 | Jul 2014 | 498.75 | 499.00 | 490.50 | 493.00 | -2.25 | -0.46% | set 14:31 | |
| |||||||||
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | ||||||||
| ZC.H14.E | Mar 2014 (E) | 485.25 | 495.00 | 478.00 | 481.00 | -4.75 | -0.99% | set 14:30 | |
| ZC.K14.E | May 2014 (E) | 490.0 | 502.5 | 484.5 | 489.0 | -2.0 | -0.41% | set 14:30 | |
| ZC.N14.E | Jul 2014 (E) | 494.00 | 506.00 | 488.50 | 493.00 | -2.25 | -0.46% | set 14:30 | |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | ||||||||
| XC.H14.E | Mar 2014 (E) | 491.00 | 494.50 | 480.50 | 481.00 | -4.75 | -0.99% | set 15:06 | |
| XC.K14.E | May 2014 (E) | 489.250 | 502.125 | 484.500 | 489.000 | -2.000 | -0.41% | set 15:06 | |
| XC.N14.E | Jul 2014 (E) | 493.00 | 505.00 | 489.00 | 493.00 | -2.25 | -0.46% | set 15:06 | |
| CORN (MINI) (CBOT:YC) | View all months | Download data | Analyze Chart | ||||||||
| YC.H14 | Mar 2014 | 477.00 | 477.00 | 477.00 | 481.00 | -4.75 | -0.99% | set 14:55 | |
| YC.K14 | May 2014 | 490.125 | 490.125 | 490.125 | 489.000 | -2.000 | -0.41% | set 14:55 | |
| YC.N14 | Jul 2014 | 484.00 | 484.00 | 493.00 | -2.25 | -0.46% | set 14:55 | ||
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | ||||||||
| MWE.H14.E | Mar 2014 (E) | 744.50 | 749.75 | 752.00 | +10.75 | +1.43% | set 14:33 | ||
| MWE.K14.E | May 2014 (E) | 693.00 | 706.50 | 692.75 | 705.00 | +9.75 | +1.38% | set 14:33 | |
| MWE.N14.E | Jul 2014 (E) | 686.0 | 702.5 | 686.0 | 701.0 | +11.5 | +1.64% | set 14:33 | |
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | ||||||||
| KE.H14.E | Mar 2014 (E) | 716.00 | 718.25 | 712.00 | 715.25 | +9.00 | +1.26% | set 14:30 | |
| KE.K14.E | May 2014 (E) | 713.00 | 725.50 | 710.50 | 721.25 | +8.00 | +1.11% | set 14:30 | |
| KE.N14.E | Jul 2014 (E) | 705.00 | 717.75 | 703.00 | 715.00 | +9.25 | +1.29% | set 14:30 | |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time | |
| HARD RED WINTER WHEAT (KCBT:KW) | View all months | Download data | Analyze Chart | ||||||||
| KW.H14 | Mar 2014 | 683.50 | 683.50 | 683.50 | 715.25 | +9.00 | +1.26% | set 14:31 | |
| KW.K14 | May 2014 | 723.00 | 723.00 | 720.25 | 721.25 | +8.00 | +1.11% | set 14:31 | |
| KW.N14 | Jul 2014 | 602.00 | 602.00 | 602.00 | 715.00 | +9.25 | +1.30% | set 14:31 | |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | ||||||||
| ZO.H14.E | Mar 2014 (E) | 515.25 | 518.75 | 488.00 | 490.00 | -25.00 | -5.15% | set 14:30 | |
| ZO.K14.E | May 2014 (E) | 467.75 | 474.50 | 446.25 | 446.25 | -20.00 | -4.48% | set 14:30 | |
| ZO.N14.E | Jul 2014 (E) | 395 | 398 | 376 | 376 | -20 | -5.32% | set 14:30 | |
| ROUGH RICE (CBOT:RR) | View all months | Download data | Analyze Chart | ||||||||
| RR.H14 | Mar 2014 | 15.63 | 15.64 | 15.52 | 15.24 | +0.03 | +0.20% | set 14:31 | |
| RR.K14 | May 2014 | 15.300 | 15.300 | 15.290 | 15.310 | +0.025 | +0.16% | set 14:31 | |
| RR.N14 | Jul 2014 | 15.320 | 15.320 | 15.365 | +0.040 | +0.26% | set 14:31 | ||
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | ||||||||
| ZR.H14.E | Mar 2014 (E) | 15.20 | 15.20 | 15.20 | 15.24 | +0.03 | +0.20% | set 14:31 | |
| ZR.K14.E | May 2014 (E) | 15.305 | 15.365 | 15.250 | 15.310 | +0.025 | +0.16% | set 14:31 | |
| ZR.N14.E | Jul 2014 (E) | 15.360 | 15.415 | 15.325 | 15.365 | +0.040 | +0.26% | set 14:31 | |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | ||||||||
| XK.H14.E | Mar 2014 (E) | 1455.000 | 1455.125 | 1450.000 | 1457.500 | +20.000 | +1.37% | set 15:06 | |
| XK.K14.E | May 2014 (E) | 1437.00 | 1460.00 | 1434.50 | 1457.75 | +19.75 | +1.36% | set 15:06 | |
| XK.N14.E | Jul 2014 (E) | 1408.500 | 1426.250 | 1404.875 | 1424.750 | +15.250 | +1.07% | set 15:06 | |
| SOYBEAN (MINI) (CBOT:YK) | View all months | Download data | Analyze Chart | ||||||||
| YK.H14 | Mar 2014 | 1400.0 | 1400.0 | 1400.0 | 1457.5 | +20.0 | +1.37% | set 15:06 | |
| YK.K14 | May 2014 | 1409.00 | 1409.00 | 1409.00 | 1457.75 | +19.75 | +1.35% | set 15:06 | |
| YK.N14 | Jul 2014 | 1379.00 | 1384.00 | 1379.00 | 1424.75 | +15.25 | +1.07% | set 15:06 | |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time | |
| SOYBEAN MEAL (CBOT:SM) | View all months | Download data | Analyze Chart | ||||||||
| SM.H14 | Mar 2014 | 462.0 | 462.0 | 460.0 | 465.0 | +6.6 | +1.42% | set 14:31 | |
| SM.K14 | May 2014 | 452.6 | 458.0 | 452.6 | 457.8 | +6.9 | +1.51% | set 14:31 | |
| SM.N14 | Jul 2014 | 442.5 | 442.5 | 438.9 | 445.0 | +5.4 | +1.22% | set 14:31 | |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | ||||||||
| ZM.H14.E | Mar 2014 (E) | 462.5 | 466.9 | 459.8 | 465.0 | +6.6 | +1.42% | set 14:31 | |
| ZM.K14.E | May 2014 (E) | 450.9 | 459.2 | 450.3 | 457.8 | +6.9 | +1.51% | set 14:31 | |
| ZM.N14.E | Jul 2014 (E) | 439.5 | 446.7 | 438.7 | 445.0 | +5.4 | +1.21% | set 14:31 | |
| SOYBEAN OIL (CBOT:BO) | View all months | Download data | Analyze Chart | ||||||||
| BO.H14 | Mar 2014 | 44.47 | 44.47 | 43.75 | 44.09 | -0.18 | -0.41% | set 14:31 | |
| BO.K14 | May 2014 | 44.75 | 44.75 | 44.00 | 44.32 | -0.17 | -0.38% | set 14:31 | |
| BO.N14 | Jul 2014 | 44.26 | 44.50 | 44.05 | 44.44 | -0.12 | -0.27% | set 14:31 | |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | ||||||||
| ZL.H14.E | Mar 2014 (E) | 44.07 | 44.70 | 43.62 | 44.09 | -0.18 | -0.41% | set 14:30 | |
| ZL.K14.E | May 2014 (E) | 44.43 | 45.05 | 43.82 | 44.32 | -0.17 | -0.38% | set 14:30 | |
| ZL.N14.E | Jul 2014 (E) | 44.50 | 45.10 | 43.91 | 44.44 | -0.12 | -0.27% | set 14:30 | |
| SOYBEANS (CBOT:S) | View all months | Download data | Analyze Chart | ||||||||
| S.H14 | Mar 2014 | 1433.0 | 1435.0 | 1433.0 | 1457.5 | +20.0 | +1.38% | set 14:31 | |
| S.K14 | May 2014 | 1453.00 | 1457.50 | 1437.50 | 1457.75 | +19.75 | +1.36% | set 14:31 | |
| S.N14 | Jul 2014 | 1421.00 | 1421.00 | 1415.50 | 1424.75 | +15.25 | +1.07% | set 14:31 | |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | ||||||||
| ZS.H14.E | Mar 2014 (E) | 1436.50 | 1460.00 | 1435.25 | 1457.50 | +20.00 | +1.37% | set 14:31 | |
| ZS.K14.E | May 2014 (E) | 1436.75 | 1459.75 | 1435.50 | 1457.75 | +19.75 | +1.35% | set 14:31 | |
| ZS.N14.E | Jul 2014 (E) | 1408.25 | 1429.00 | 1404.25 | 1424.75 | +15.25 | +1.07% | set 14:31 | |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time | |
| WHEAT (CBOT:W) | View all months | Download data | Analyze Chart | ||||||||
| W.H14 | Mar 2014 | 610.00 | 610.50 | 609.50 | 646.25 | +4.75 | +0.74% | set 14:31 | |
| W.K14 | May 2014 | 656 | 656 | 653 | 654 | +8 | +1.22% | set 14:31 | |
| W.N14 | Jul 2014 | 647.0 | 647.0 | 647.0 | 659.0 | +9.5 | +1.44% | set 14:31 | |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | ||||||||
| ZW.H14.E | Mar 2014 (E) | 642.00 | 655.00 | 642.00 | 646.25 | +4.75 | +0.73% | set 14:31 | |
| ZW.K14.E | May 2014 (E) | 646.50 | 663.00 | 644.25 | 654.00 | +8.00 | +1.22% | set 14:31 | |
| ZW.N14.E | Jul 2014 (E) | 650.0 | 666.0 | 648.0 | 659.0 | +9.5 | +1.44% | set 14:31 | |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | ||||||||
| XW.H14.E | Mar 2014 (E) | 649.50 | 649.50 | 642.00 | 646.25 | +4.75 | +0.73% | set 15:06 | |
| XW.K14.E | May 2014 (E) | 647.00 | 662.25 | 644.00 | 654.00 | +8.00 | +1.22% | set 15:06 | |
| XW.N14.E | Jul 2014 (E) | 647.75 | 665.00 | 647.75 | 659.00 | +9.50 | +1.44% | set 15:06 | |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | |||||||||
