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
- Real Estate
- Weather
Resources
Free Report
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| CORN (CBOT:C) | View all months | Download data | Analyze Chart | |||||||
| C.N13 | Jul 2013 | 639.0 | 659.0 | 638.5 | 658.5 | +18.5 | +2.81% | set 14:30 |
| C.U13 | Sep 2013 | 550.50 | 559.00 | 550.50 | 559.75 | +13.00 | +2.33% | set 14:30 |
| C.Z13 | Dec 2013 | 524.50 | 529.50 | 524.25 | 530.50 | +10.25 | +1.94% | set 14:30 |
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | |||||||
| ZC.N13.E | Jul 2013 (E) | 658.00 | 658.00 | 655.25 | 656.25 | -2.25 | -0.34% | set 02:26 |
| ZC.U13.E | Sep 2013 (E) | 559.25 | 559.75 | 559.00 | 559.75 | -0.50 | -0.09% | set 14:30 |
| ZC.Z13.E | Dec 2013 (E) | 529.75 | 532.50 | 529.25 | 529.50 | -1.00 | -0.19% | 02:25 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.N13.E | Jul 2013 (E) | 639.750 | 658.375 | 638.000 | 658.500 | +18.500 | +2.81% | set 15:05 |
| XC.U13.E | Sep 2013 (E) | 559.750 | 560.125 | 559.125 | 559.125 | -0.625 | -0.11% | set 02:24 |
| XC.Z13.E | Dec 2013 (E) | 521.50 | 530.00 | 521.50 | 530.50 | +10.25 | +1.93% | set 15:05 |
| CORN (MINI) (CBOT:YC) | View all months | Download data | Analyze Chart | |||||||
| YC.N13 | Jul 2013 | 635.75 | 635.75 | 630.50 | 658.50 | +18.50 | +2.81% | set 14:52 |
| YC.U13 | Sep 2013 | 681.50 | 681.50 | 681.50 | 559.75 | +13.00 | +2.32% | set 14:52 |
| YC.Z13 | Dec 2013 | 520.00 | 523.50 | 518.50 | 530.50 | +10.25 | +1.93% | set 14:52 |
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | |||||||
| MWE.N13.E | Jul 2013 (E) | 811.25 | 814.75 | 805.75 | 807.75 | -5.75 | -0.71% | set 14:32 |
| MWE.U13.E | Sep 2013 (E) | 797.00 | 797.25 | 797.00 | 797.25 | 0.00 | 0.00% | set 14:32 |
| MWE.Z13.E | Dec 2013 (E) | 798.00 | 806.25 | 797.50 | 803.75 | +1.25 | +0.16% | set 14:32 |
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | |||||||
| KE.N13.E | Jul 2013 (E) | 739.50 | 749.25 | 738.75 | 743.25 | +4.75 | +0.64% | set 14:42 |
| KE.U13.E | Sep 2013 (E) | 747.25 | 756.25 | 747.25 | 751.00 | +5.50 | +0.73% | set 14:42 |
| KE.Z13.E | Dec 2013 (E) | 760.25 | 771.25 | 760.25 | 766.25 | +6.00 | +0.78% | set 14:42 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HARD RED WINTER WHEAT (KCBT:KW) | View all months | Download data | Analyze Chart | |||||||
| KW.N13 | Jul 2013 | 748.25 | 748.25 | 747.75 | 743.25 | +4.75 | +0.64% | set 14:34 |
| KW.U13 | Sep 2013 | 923.25 | 923.25 | 922.00 | 751.00 | +5.50 | +0.73% | set 14:34 |
| KW.Z13 | Dec 2013 | 938.25 | 938.25 | 938.25 | 766.25 | +6.00 | +0.78% | set 14:34 |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| ZO.N13.E | Jul 2013 (E) | 355.50 | 364.00 | 351.25 | 366.50 | +11.50 | +3.15% | set 14:30 |
| ZO.U13.E | Sep 2013 (E) | 348.00 | 348.00 | 347.00 | 356.75 | +8.25 | +2.35% | set 14:30 |
| ZO.Z13.E | Dec 2013 (E) | 346.0 | 346.0 | 346.0 | 355.5 | +6.5 | +1.83% | set 14:30 |
| ROUGH RICE (CBOT:RR) | View all months | Download data | Analyze Chart | |||||||
| RR.N13 | Jul 2013 | 15.24 | 15.24 | 15.20 | 15.34 | +0.16 | +1.04% | set 14:21 |
| RR.U13 | Sep 2013 | 15.140 | 15.140 | 15.140 | 15.210 | +0.165 | +1.09% | set 14:21 |
| RR.X13 | Nov 2013 | 15.155 | 15.155 | 15.340 | +0.165 | +1.08% | set 14:21 | |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| ZR.N13.E | Jul 2013 (E) | 15.380 | 15.400 | 15.345 | 15.400 | +0.060 | +0.39% | 02:20 |
| ZR.U13.E | Sep 2013 (E) | 15.060 | 15.170 | 14.990 | 15.210 | +0.165 | +1.09% | set 14:30 |
| ZR.X13.E | Nov 2013 (E) | 15.550 | 15.550 | 15.340 | +0.165 | +1.08% | set 14:30 | |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.N13.E | Jul 2013 (E) | 1492.750 | 1502.625 | 1491.500 | 1494.250 | +0.500 | +0.03% | set 15:05 |
| XK.Q13.E | Aug 2013 (E) | 1390.000 | 1395.750 | 1388.125 | 1405.500 | +15.250 | +1.09% | set 15:05 |
| XK.U13.E | Sep 2013 (E) | 1273 | 1275 | 1273 | 1300 | +12 | +0.92% | set 15:05 |
| SOYBEAN (MINI) (CBOT:YK) | View all months | Download data | Analyze Chart | |||||||
| YK.N13 | Jul 2013 | 1460.00 | 1462.50 | 1459.75 | 1494.25 | +16.00 | +1.07% | set 14:52 |
| YK.Q13 | Aug 2013 | 1378.00 | 1378.00 | 1378.00 | 1405.50 | +15.25 | +1.09% | set 14:52 |
| YK.U13 | Sep 2013 | 1233 | 1233 | 1233 | 1300 | +12 | +0.92% | set 14:52 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SOYBEAN MEAL (CBOT:SM) | View all months | Download data | Analyze Chart | |||||||
| SM.N13 | Jul 2013 | 435.5 | 441.0 | 434.6 | 440.6 | +1.3 | +0.30% | set 14:22 |
| SM.Q13 | Aug 2013 | 396.1 | 399.5 | 396.1 | 410.4 | +3.7 | +0.90% | set 14:22 |
| SM.U13 | Sep 2013 | 350.9 | 352.0 | 350.9 | 381.3 | +5.2 | +1.36% | set 14:22 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| ZM.N13.E | Jul 2013 (E) | 440.5 | 442.0 | 438.4 | 440.8 | +0.2 | +0.05% | 02:28 |
| ZM.Q13.E | Aug 2013 (E) | 410.4 | 412.5 | 409.9 | 411.2 | +0.8 | +0.20% | set 02:26 |
| ZM.U13.E | Sep 2013 (E) | 381.0 | 381.8 | 381.0 | 381.3 | +0.5 | +0.13% | set 14:30 |
| SOYBEAN OIL (CBOT:BO) | View all months | Download data | Analyze Chart | |||||||
| BO.N13 | Jul 2013 | 49.58 | 49.69 | 49.44 | 49.64 | +0.21 | +0.42% | set 14:23 |
| BO.Q13 | Aug 2013 | 49.30 | 49.30 | 49.30 | 49.49 | +0.21 | +0.42% | set 14:23 |
| BO.U13 | Sep 2013 | 48.75 | 48.80 | 48.75 | 49.26 | +0.22 | +0.45% | set 14:23 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.N13.E | Jul 2013 (E) | 49.59 | 49.83 | 49.51 | 49.57 | -0.07 | -0.14% | 02:22 |
| ZL.Q13.E | Aug 2013 (E) | 49.49 | 49.64 | 49.34 | 49.49 | -0.07 | -0.14% | set 14:30 |
| ZL.U13.E | Sep 2013 (E) | 49.09 | 49.25 | 48.95 | 49.26 | +0.22 | +0.45% | set 14:30 |
| SOYBEANS (CBOT:S) | View all months | Download data | Analyze Chart | |||||||
| S.N13 | Jul 2013 | 1475.00 | 1494.50 | 1471.00 | 1494.25 | +16.00 | +1.07% | set 14:25 |
| S.Q13 | Aug 2013 | 1371.00 | 1383.00 | 1371.00 | 1405.50 | +15.25 | +1.09% | set 14:25 |
| S.U13 | Sep 2013 | 1279 | 1279 | 1274 | 1300 | +12 | +0.92% | set 14:25 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| ZS.N13.E | Jul 2013 (E) | 1492.50 | 1502.50 | 1491.00 | 1495.75 | +1.50 | +0.10% | 02:28 |
| ZS.Q13.E | Aug 2013 (E) | 1405.00 | 1413.75 | 1404.25 | 1405.50 | +4.25 | +0.30% | set 14:30 |
| ZS.U13.E | Sep 2013 (E) | 1288.5 | 1299.0 | 1282.5 | 1300.0 | +12.0 | +0.92% | set 14:30 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| WHEAT (CBOT:W) | View all months | Download data | Analyze Chart | |||||||
| W.N13 | Jul 2013 | 683.5 | 688.5 | 683.5 | 688.5 | +8.0 | +1.16% | set 14:24 |
| W.U13 | Sep 2013 | 762.00 | 762.00 | 695.75 | +7.75 | +1.11% | set 14:24 | |
| W.Z13 | Dec 2013 | 746.0 | 746.0 | 710.5 | +7.0 | +0.99% | set 14:24 | |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| ZW.N13.E | Jul 2013 (E) | 687.50 | 691.25 | 687.00 | 691.25 | +2.75 | +0.40% | 02:25 |
| ZW.U13.E | Sep 2013 (E) | 694.75 | 697.75 | 694.00 | 697.75 | +2.00 | +0.29% | set 02:24 |
| ZW.Z13.E | Dec 2013 (E) | 709.00 | 712.00 | 708.75 | 712.00 | +1.50 | +0.21% | 02:25 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| XW.N13.E | Jul 2013 (E) | 683.75 | 684.00 | 673.50 | 688.50 | +8.00 | +1.16% | set 15:05 |
| XW.U13.E | Sep 2013 (E) | 683.00 | 683.00 | 683.00 | 695.75 | +7.75 | +1.11% | set 15:05 |
| XW.Z13.E | Dec 2013 (E) | 711.75 | 711.75 | 699.50 | 710.50 | +7.00 | +0.98% | set 15:05 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
