S&P 500
2850.13
+9.44 +0.33%
Dow Indu
25669.32
+110.59 +0.43%
Nasdaq
7814.34
+7.82 +0.10%
Crude Oil
65.21
+0.31 +0.48%
Gold
1184.68
0.00 0.00%
Euro
1.14475
0.00000 0.00%
US Dollar
96.132
-0.467 -0.60%
Strong
MarketContractOpenHighLowLastChangePctTime
BLACK SEA CORN FINANCIALLY SETTLED (CBOT:BCF)
BCF.Q18.EAug 2018 (E)188.75188.75188.75188.75+0.25+0.13%set 14:55
BCF.U18.ESep 2018 (E)19419419419400.00%set 14:55
BCF.V18.EOct 2018 (E)195.5195.5195.5195.5-0.5-0.26%set 14:55
BLACK SEA WHEAT FINANCIALLY SETTLED (CBOT:BWF)
BWF.Q18.EAug 2018 (E)231.75231.75231.75231.75+1.00+0.43%set 14:55
BWF.U18.ESep 2018 (E)237.25237.25237.25237.25+3.00+1.26%set 14:55
BWF.V18.EOct 2018 (E)241241241241+4+1.66%set 14:55
CORN (CBOT:ZC)
ZC.U18.ESep 2018 (E)365.00367.75361.75364.25-1.00-0.27%set 14:15
ZC.Z18.EDec 2018 (E)379.50382.50376.00378.75-1.00-0.26%set 14:15
ZC.H19.EMar 2019 (E)391.00394.00388.00390.75-0.75-0.19%set 14:15
CORN (MINI) (CBOT:XC)
XC.U18.ESep 2018 (E)364.000367.125361.875364.250-0.250-0.07%set 14:22
XC.Z18.EDec 2018 (E)379.250382.375376.125378.750+0.250+0.07%set 14:22
XC.H19.EMar 2019 (E)391.000393.125388.375390.750-0.750-0.19%set 14:22
HARD RED SPRING WHEAT (MGEX:MWE)
MWE.U18.ESep 2018 (E)595.00615.25591.00608.50+12.00+1.97%set 14:31
MWE.Z18.EDec 2018 (E)613.00631.75608.50625.25+13.00+2.08%set 14:31
MWE.H19.EMar 2019 (E)628.00646.00628.00640.25+11.75+1.84%set 14:31
HARD RED WINTER WHEAT (KCBT:KE)
KE.U18.ESep 2018 (E)549.50568.75542.25565.00+17.25+3.06%set 14:15
KE.Z18.EDec 2018 (E)577596569592+17+2.87%set 14:15
KE.H19.EMar 2019 (E)600.00619.00593.25615.75+16.00+2.60%set 14:15
MarketContractOpenHighLowLastChangePctTime
OATS (CBOT:ZO)
ZO.U18.ESep 2018 (E)254.25259.75254.00258.75+5.00+1.94%set 14:15
ZO.Z18.EDec 2018 (E)264.25268.50261.25267.00+4.00+1.50%set 14:15
ZO.H19.EMar 2019 (E)270.00273.00270.00272.25+3.50+1.28%set 14:15
ROUGH RICE (CBOT:ZR)
ZR.U18.ESep 2018 (E)10.56510.59010.29010.350-0.065-0.63%set 14:15
ZR.X18.ENov 2018 (E)10.72510.72510.48510.525-0.110-1.05%set 17:17
ZR.F19.EJan 2019 (E)10.72510.72510.69010.710-0.125-1.17%set 14:15
SOYBEAN (MINI) (CBOT:XK)
XK.Q18.EAug 2018 (E)997.0997.0880.0864.5+11.0+1.27%set 14:58
XK.U18.ESep 2018 (E)884.750885.000871.125881.500-0.500-0.06%set 14:22
XK.X18.ENov 2018 (E)896.00899.00882.50892.75+2.00+0.22%set 14:22
SOYBEAN MEAL (CBOT:ZM)
ZM.Q18.EAug 2018 (E)322.0328.0321.4335.0+7.2+2.15%set 13:16
ZM.U18.ESep 2018 (E)334.5336.0329.4330.1-3.2-0.97%set 14:15
ZM.V18.EOct 2018 (E)335.3336.7330.0330.7-3.7-1.11%set 14:15
SOYBEAN OIL (CBOT:ZL)
ZL.Q18.EAug 2018 (E)28.0628.0628.0628.09-0.15-0.53%set 13:06
ZL.U18.ESep 2018 (E)28.1528.4028.0728.23+0.14+0.49%set 14:15
ZL.V18.EOct 2018 (E)28.3328.5328.1828.36+0.08+0.28%set 17:03
SOYBEANS (CBOT:ZS)
ZS.Q18.EAug 2018 (E)858.50862.25856.50864.50+11.00+1.28%set 13:05
ZS.U18.ESep 2018 (E)884.75887.50871.00881.500.000.00%set 14:15
ZS.X18.ENov 2018 (E)896.00898.75882.00892.75-0.75-0.08%set 14:15
MarketContractOpenHighLowLastChangePctTime
WHEAT (CBOT:ZW)
ZW.U18.ESep 2018 (E)542.25563.00535.00560.50+18.50+3.30%set 14:15
ZW.Z18.EDec 2018 (E)562.00582.75555.00579.75+18.00+3.11%set 14:15
ZW.H19.EMar 2019 (E)585.00604.25578.50601.50+16.50+2.74%set 14:15
WHEAT (MINI) (CBOT:XW)
XW.U18.ESep 2018 (E)542.00563.25534.25560.50+20.25+3.60%set 14:22
XW.Z18.EDec 2018 (E)563.500582.625554.750579.750+17.750+3.06%set 14:22
XW.H19.EMar 2019 (E)590.00598.50590.00601.50+16.75+2.81%set 14:22
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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