S&P 500
2002.28
-1.09 -0.05%
Dow Indu
17067.56
-30.89 -0.18%
Nasdaq
4596.83
+16.56 +0.36%
Crude Oil
93.26
-2.60 -2.71%
Gold
1265.915
-17.615 -1.37%
Euro
1.313195
+0.001295 +0.10%
US Dollar
82.968
+0.197 +0.25%
Weak

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:C)
C.U14Sep 2014360.75360.75356.00355.75-3.25-0.91%set 14:30
C.Z14Dec 2014365.50366.50362.50363.75-1.00-0.27%set 14:14
C.H15Mar 2015378.00378.00376.25376.50-1.25-0.33%set 14:14
CORN (CBOT:ZC)
ZC.U14.ESep 2014 (E)357.50360.75355.00355.75-3.25-0.90%set 14:14
ZC.Z14.EDec 2014 (E)363.25367.50362.25363.75-1.00-0.27%set 14:14
ZC.H15.EMar 2015 (E)376.00380.25375.25376.50-1.25-0.33%set 14:14
CORN (MINI) (CBOT:XC)
XC.U14.ESep 2014 (E)362.00362.00356.00355.75-3.25-0.91%set 15:00
XC.Z14.EDec 2014 (E)364.00367.25362.25363.75-1.00-0.27%set 14:38
XC.H15.EMar 2015 (E)377.750377.750374.625376.500-1.250-0.33%set 11:37
HARD RED SPRING WHEAT (MGEX:MWE)
MWE.U14.ESep 2014 (E)620.25620.25616.00618.75+3.75+0.61%set 14:09
MWE.Z14.EDec 2014 (E)628.00628.75617.50622.75-7.00-1.11%set 14:14
MWE.H15.EMar 2015 (E)641.00643.50630.25635.50-7.50-1.17%set 13:51
HARD RED WINTER WHEAT (KCBT:KE)
KE.U14.ESep 2014 (E)632.25639.25625.00617.50-8.75-1.40%set 14:30
KE.Z14.EDec 2014 (E)641.75642.75628.25632.50-10.25-1.60%set 14:14
KE.H15.EMar 2015 (E)650.0650.0636.5640.5-11.0-1.69%set 14:14
OATS (CBOT:ZO)
ZO.U14.ESep 2014 (E)379.75388.25379.75370.00+7.75+2.08%set 13:22
ZO.Z14.EDec 2014 (E)343.00351.75343.00346.75+4.50+1.31%set 14:14
ZO.H15.EMar 2015 (E)329.00336.50329.00333.25+5.00+1.52%set 14:14
MarketContractOpenHighLowLastChangePctTime
ROUGH RICE (CBOT:RR)
RR.U14Sep 201412.72012.72012.525-0.060-0.48%set 14:30
RR.X14Nov 201412.67012.67012.610-0.055-0.43%set 09:34
RR.F15Jan 201513.03013.03012.98012.805-0.055-0.43%set 14:30
ROUGH RICE (CBOT:ZR)
ZR.U14.ESep 2014 (E)12.67012.86012.58012.525-0.060-0.48%set 17:17
ZR.X14.ENov 2014 (E)12.66512.71012.58512.610-0.055-0.43%set 13:53
ZR.F15.EJan 2015 (E)12.89012.89012.78512.805-0.055-0.43%set 13:53
SOYBEAN (MINI) (CBOT:XK)
XK.U14.ESep 2014 (E)1081.001083.501097.25+7.75+0.72%set 15:00
XK.X14.ENov 2014 (E)1021.8751038.5001020.1251032.000+7.750+0.76%set 14:15
XK.F15.EJan 2015 (E)1026.251045.001026.251039.75+7.25+0.70%set 14:14
SOYBEAN (MINI) (CBOT:YK)
YK.U14Sep 20141102.001102.001102.001097.25+7.75+0.71%set 15:00
YK.X14Nov 20141029.501029.501029.501032.00+7.75+0.76%set 15:00
YK.F15Jan 20151245.251245.251245.251039.75+7.25+0.70%set 15:00
SOYBEAN MEAL (CBOT:SM)
SM.U14Sep 2014418.5418.5415.5450.1+10.6+2.41%set 14:30
SM.V14Oct 2014364.5372.0364.5372.2+9.1+2.51%set 14:15
SM.Z14Dec 2014356.1359.2355.7360.0+9.3+2.66%set 12:02
SOYBEAN MEAL (CBOT:ZM)
ZM.U14.ESep 2014 (E)439.7451.0437.9450.1+10.6+2.41%set 14:14
ZM.V14.EOct 2014 (E)362.2374.4361.1372.2+9.1+2.51%set 14:14
ZM.Z14.EDec 2014 (E)349.0362.0348.4360.0+9.3+2.66%set 14:14
MarketContractOpenHighLowLastChangePctTime
SOYBEAN OIL (CBOT:BO)
BO.U14Sep 201432.3032.4332.1532.01-0.03-0.09%set 14:05
BO.V14Oct 201432.3132.3831.8931.95-0.06-0.19%set 14:14
BO.Z14Dec 201432.3832.5432.3032.12-0.02-0.06%set 13:02
SOYBEAN OIL (CBOT:ZL)
ZL.U14.ESep 2014 (E)32.0032.5032.0032.01-0.03-0.09%set 12:27
ZL.V14.EOct 2014 (E)32.0032.4331.8431.95-0.06-0.19%set 14:14
ZL.Z14.EDec 2014 (E)32.1132.6031.9632.12-0.02-0.06%set 14:14
SOYBEANS (CBOT:S)
S.U14Sep 20141085.501099.001082.501097.25+7.75+0.71%set 14:30
S.X14Nov 20141030.501037.001030.501032.00+7.75+0.76%set 14:26
S.F15Jan 20151042.751042.751042.251039.75+7.25+0.70%set 13:02
SOYBEANS (CBOT:ZS)
ZS.U14.ESep 2014 (E)1090.251108.001085.001097.25+7.75+0.71%set 13:55
ZS.X14.ENov 2014 (E)1020.751038.001020.251032.00+7.75+0.76%set 14:14
ZS.F15.EJan 2015 (E)1028.751045.501028.501039.75+7.25+0.70%set 14:14
WHEAT (CBOT:W)
W.U14Sep 2014551.00551.00551.00543.50-6.75-1.23%set 14:30
W.Z14Dec 2014563.0563.0562.0555.0-8.5-1.51%set 14:30
W.H15Mar 2015573.5573.5573.5573.5-9.0-1.55%set 14:30
WHEAT (CBOT:ZW)
ZW.U14.ESep 2014 (E)550.25553.00538.75543.50-6.75-1.23%set 12:22
ZW.Z14.EDec 2014 (E)562.75566.00550.75555.00-8.50-1.51%set 14:14
ZW.H15.EMar 2015 (E)581.0584.0569.5573.5-9.0-1.55%set 14:14
MarketContractOpenHighLowLastChangePctTime
WHEAT (MINI) (CBOT:XW)
XW.U14.ESep 2014 (E)551.00552.00543.50-6.75-1.24%set 09:50
XW.Z14.EDec 2014 (E)562.875565.625550.750555.000-8.500-1.51%set 14:42
XW.H15.EMar 2015 (E)584.75584.75584.75573.50-9.00-1.55%set 15:00
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 on Google+ INO.com YouTube

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