S&P 500
1105.46
+6.59 +0.60%
Dow Indu
10422.96
+35.95 +0.35%
Nasdaq
2241.61
+12.74 +0.57%
Crude Oil
74.73
+0.06 +0.08%
Gold
1246.35
-8.76 -0.70%
CRB Index
273.20
-1.07 -0.30%
US Dollar
82.665
+0.107 +0.14%
Strong
MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:C)
C.U10Sep 2010448.00452.00447.00450.75+3.25+0.73%13:00
C.Z10Dec 2010462.00467.25461.00465.50+3.00+0.65%13:01
C.H11Mar 2011475.00480.25474.75478.75+2.75+0.58%12:56
CORN (CBOT:ZC)
ZC.U10.ESep 2010 (E)447.75452.75445.00450.75+3.25+0.73%13:01
ZC.Z10.EDec 2010 (E)462.25467.50459.50465.50+3.00+0.65%13:03
ZC.H11.EMar 2011 (E)475.75480.75473.25479.00+3.00+0.63%13:03
CORN (CAL. SWAP) (CBOT:CCS)
CCS.V10.EOct 2010 (E)4.57504.57504.57504.5750+0.0125+0.27%set 17:02
CCS.X10.ENov 2010 (E)4.62504.62504.62504.6250-0.0375-0.81%set 17:02
CCS.Z10.EDec 2010 (E)4.62504.62504.62504.6250-0.0375-0.81%set 17:02
CORN (MINI) (CBOT:XC)
XC.U10.ESep 2010 (E)446.500451.125446.500451.125+3.625+0.81%12:32
XC.Z10.EDec 2010 (E)462.000467.375459.500465.250+2.750+0.60%13:03
XC.H11.EMar 2011 (E)476.000480.375474.250479.875+3.875+0.81%12:37
CORN (MINI) (CBOT:YC)
YC.U10Sep 2010432.5441.0432.5447.5-4.0-0.89%set 14:54
YC.Z10Dec 2010461.00467.25460.75465.00+2.50+0.54%12:57
YC.H11Mar 2011474.250480.375474.250479.500+3.500+0.73%13:00
HARD RED SPRING WHEAT (MGEX:MWE)
MWE.U10.ESep 2010 (E)722.50722.75722.50722.75+4.25+0.58%10:30
MWE.Z10.EDec 2010 (E)734.00753.25730.00752.00+18.75+2.56%13:03
MWE.H11.EMar 2011 (E)741.75762.00740.00760.25+18.00+2.43%12:59
MarketContractOpenHighLowLastChangePctTime
HARD RED WINTER WHEAT (KCBT:KE)
KE.U10.ESep 2010 (E)724.25740.00724.25740.00+19.75+2.73%12:18
KE.Z10.EDec 2010 (E)734.75755.00731.00752.25+17.75+2.41%13:03
KE.H11.EMar 2011 (E)747.0767.0743.5765.0+18.0+2.41%13:03
HARD RED WINTER WHEAT (KCBT:KW)
KW.U10Sep 2010739.50739.50739.50739.50+19.25+2.65%12:14
KW.Z10Dec 2010738.0754.5738.0752.5+18.0+2.45%13:02
KW.H11Mar 2011750766750766+19+2.54%12:45
OATS (CBOT:O)
O.U10Sep 2010272.0272.0272.0295.5+1.0+0.34%set 14:42
O.Z10Dec 2010307307307307+3+0.99%10:30
O.H11Mar 2011295.50295.50295.50312.25+0.75+0.24%set 14:42
OATS (CBOT:ZO)
ZO.U10.ESep 2010 (E)301.75301.75295.00295.50+1.00+0.34%set 14:40
ZO.Z10.EDec 2010 (E)304.00312.25300.50311.75+7.75+2.54%13:01
ZO.H11.EMar 2011 (E)309.00320.00309.00319.50+7.25+2.33%12:50
ROUGH RICE (CBOT:RR)
RR.U10Sep 201011.6011.6911.69+0.11+0.94%10:59
RR.X10Nov 201011.80011.89011.890+0.115+0.97%10:59
RR.F11Jan 201112.0612.1612.16+0.12+0.99%10:59
ROUGH RICE (CBOT:ZR)
ZR.U10.ESep 2010 (E)11.48511.67011.48511.670+0.090+0.77%12:30
ZR.X10.ENov 2010 (E)11.76011.92011.67011.870+0.095+0.81%12:59
ZR.F11.EJan 2011 (E)11.97012.17011.95012.155+0.115+0.95%12:50
MarketContractOpenHighLowLastChangePctTime
SOYBEAN MEAL (CBOT:SM)
SM.U10Sep 2010308.0308.0306.0306.0-1.3-0.42%10:44
SM.V10Oct 2010301.5301.8300.1300.5-1.6-0.53%12:44
SM.Z10Dec 2010304.0304.5302.5302.5-2.3-0.75%12:57
SOYBEAN MEAL (CBOT:ZM)
ZM.U10.ESep 2010 (E)308.1308.9304.6305.6-1.7-0.55%13:00
ZM.V10.EOct 2010 (E)302.1303.1298.6299.9-2.2-0.73%13:02
ZM.Z10.EDec 2010 (E)304.8305.8300.6302.3-2.5-0.82%13:04
SOYBEAN OIL (CBOT:BO)
BO.U10Sep 201040.8241.2240.8241.15-0.01-0.02%12:59
BO.V10Oct 201040.9241.3040.9041.30+0.02+0.05%12:26
BO.Z10Dec 201041.3441.7541.2941.70+0.02+0.05%12:57
SOYBEAN OIL (CBOT:ZL)
ZL.U10.ESep 2010 (E)40.8041.2140.7941.15-0.01-0.02%12:59
ZL.V10.EOct 2010 (E)41.2841.3740.5441.25-0.03-0.07%13:02
ZL.Z10.EDec 2010 (E)41.6541.7740.9441.66-0.02-0.05%13:04
SOYBEANS (CBOT:S)
S.U10Sep 20101040.001040.001035.001036.00-5.25-0.50%10:44
S.X10Nov 20101046.001047.251040.501046.00-2.75-0.26%13:00
S.F11Jan 20111054.501057.001051.001055.00-3.25-0.31%11:28
SOYBEANS (CBOT:ZS)
ZS.U10.ESep 2010 (E)1036.251039.751030.751038.00-3.25-0.31%10:50
ZS.X10.ENov 2010 (E)1050.001053.001033.751045.00-3.75-0.36%13:04
ZS.F11.EJan 2011 (E)1058.501062.001043.001054.00-4.25-0.40%13:03
MarketContractOpenHighLowLastChangePctTime
SOYBEANS (MINI) (CBOT:XK)
XK.U10.ESep 2010 (E)1033.8751045.0001045.000+3.750+0.36%11:20
XK.X10.ENov 2010 (E)1049.0001052.1251034.6251044.500-4.250-0.41%13:01
XK.F11.EJan 2011 (E)1058.0001061.0001050.1251054.000-4.250-0.40%12:21
SOYBEANS (MINI) (CBOT:YK)
YK.U10Sep 20101022.501023.001021.501041.25-2.50-0.24%set 14:54
YK.X10Nov 20101044.001047.501040.251046.25-2.50-0.24%12:51
YK.F11Jan 20111054.251055.001054.251055.00-3.25-0.31%11:14
WHEAT (CBOT:W)
W.U10Sep 2010686.50686.50686.50678.75-23.75-3.50%set 14:42
W.Z10Dec 2010714.0732.0713.5732.0+21.0+2.96%12:28
W.H11Mar 2011742.00759.00742.00759.00+19.75+2.67%12:28
WHEAT (CBOT:ZW)
ZW.U10.ESep 2010 (E)683.75700.25683.00700.25+21.50+3.17%12:41
ZW.Z10.EDec 2010 (E)712.50732.75706.00730.50+19.50+2.74%13:03
ZW.H11.EMar 2011 (E)740.00759.75735.00757.25+18.00+2.43%13:03
WHEAT (MINI) (CBOT:XW)
XW.U10.ESep 2010 (E)706.25706.25706.25678.75-23.75-3.45%set 15:25
XW.Z10.EDec 2010 (E)711.625732.500706.125730.250+19.250+2.72%12:55
XW.H11.EMar 2011 (E)742.00758.00758.00+18.75+2.54%12:27
WHEAT (MINI) (CBOT:YW)
YW.U10Sep 2010689.25689.25689.25678.75-23.75-3.50%set 14:54
YW.Z10Dec 2010721.50725.75721.50725.75+14.75+2.08%12:45
YW.H11Mar 2011754.25754.25752.00739.25-21.75-2.92%set 14:54
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 YouTube

© Copyright INO.com, Inc. All Rights Reserved.