S&P 500
2003.37
+6.63 +0.33%
Dow Indu
17098.45
+18.88 +0.11%
Nasdaq
4579.40
+21.71 +0.47%
Crude Oil
95.85
-0.01 -0.01%
Gold
1282.975
-0.555 -0.04%
Euro
1.31231
+0.00041 +0.03%
US Dollar
82.884
+0.113 +0.15%
Strong

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:C)
C.U14Sep 2014360.75360.75356.00359.00-2.75-0.77%set 14:30
C.Z14Dec 2014367.75367.75363.00364.75-4.50-1.23%set 14:30
C.H15Mar 2015380.50380.50376.50377.75-4.50-1.20%set 14:30
CORN (CBOT:ZC)
ZC.U14.ESep 2014 (E)357.50358.25356.50357.75-1.25-0.35%set 02:21
ZC.Z14.EDec 2014 (E)363.25364.00362.25363.50-1.25-0.34%02:25
ZC.H15.EMar 2015 (E)376.00376.75375.25376.50-1.25-0.33%02:07
CORN (MINI) (CBOT:XC)
XC.U14.ESep 2014 (E)362.00362.00356.00359.00-2.75-0.77%set 15:00
XC.Z14.EDec 2014 (E)368.75369.25362.50364.75-4.50-1.24%set 15:00
XC.H15.EMar 2015 (E)374.00375.00374.00377.75-4.50-1.19%set 15:00
HARD RED SPRING WHEAT (MGEX:MWE)
MWE.U14.ESep 2014 (E)615.00620.25615.00615.00+3.00+0.49%set 14:31
MWE.Z14.EDec 2014 (E)628.00628.50625.75627.75-2.00-0.32%01:52
MWE.H15.EMar 2015 (E)650.0654.5638.0643.0-2.0-0.31%set 14:31
HARD RED WINTER WHEAT (KCBT:KE)
KE.U14.ESep 2014 (E)632.25639.25625.00626.25-8.75-1.40%set 14:30
KE.Z14.EDec 2014 (E)641.75642.00639.25642.00-0.75-0.12%set 02:14
KE.H15.EMar 2015 (E)650.00650.00646.25651.50-4.50-0.69%set 14:30
OATS (CBOT:ZO)
ZO.U14.ESep 2014 (E)361.25376.75361.25362.25+1.25+0.34%set 14:30
ZO.Z14.EDec 2014 (E)339.50345.50339.25342.25+1.25+0.36%set 14:30
ZO.H15.EMar 2015 (E)329.75330.50329.75328.25+0.25+0.08%set 14:30
MarketContractOpenHighLowLastChangePctTime
ROUGH RICE (CBOT:RR)
RR.U14Sep 201412.72012.72012.585-0.100-0.79%set 14:30
RR.X14Nov 201412.81012.83012.77012.665-0.150-1.19%set 14:30
RR.F15Jan 201513.0313.0312.9812.86-0.15-1.17%set 14:30
ROUGH RICE (CBOT:ZR)
ZR.U14.ESep 2014 (E)12.67012.86012.58012.585-0.100-0.79%set 17:17
ZR.X14.ENov 2014 (E)12.83012.87512.62012.665-0.150-1.18%set 17:17
ZR.F15.EJan 2015 (E)12.97513.02012.81012.860-0.150-1.16%set 17:17
SOYBEAN (MINI) (CBOT:XK)
XK.U14.ESep 2014 (E)1081.001083.501089.50+15.75+1.45%set 15:00
XK.X14.ENov 2014 (E)1021.8751029.5001020.1251029.375+5.125+0.50%02:24
XK.F15.EJan 2015 (E)1026.2501033.8751026.2501033.875+1.375+0.13%01:39
SOYBEAN (MINI) (CBOT:YK)
YK.U14Sep 20141102.001102.001102.001089.50+15.75+1.45%set 15:00
YK.X14Nov 20141029.501029.501029.501024.25-4.50-0.44%set 15:00
YK.F15Jan 20151245.251245.251245.251032.50-4.00-0.39%set 15:00
SOYBEAN MEAL (CBOT:SM)
SM.U14Sep 2014418.5418.5415.5439.5+6.3+1.43%set 14:30
SM.V14Oct 2014361.2361.2361.2363.1+0.2+0.06%set 14:30
SM.Z14Dec 2014351.0351.0347.4350.7+2.1+0.60%set 14:30
SOYBEAN MEAL (CBOT:ZM)
ZM.U14.ESep 2014 (E)439.7440.0437.9439.5-1.3-0.30%set 14:30
ZM.V14.EOct 2014 (E)362.2363.7361.1363.0-0.1-0.03%02:24
ZM.Z14.EDec 2014 (E)349.0350.8348.4350.6-0.1-0.03%02:25
MarketContractOpenHighLowLastChangePctTime
SOYBEAN OIL (CBOT:BO)
BO.U14Sep 201432.6332.6632.6132.04-0.60-1.88%set 14:30
BO.V14Oct 201432.6032.5531.9532.01-0.66-2.06%set 14:30
BO.Z14Dec 201432.6432.6432.1032.14-0.65-2.02%set 14:30
SOYBEAN OIL (CBOT:ZL)
ZL.U14.ESep 2014 (E)32.6832.7431.9632.04-0.60-1.87%set 14:30
ZL.V14.EOct 2014 (E)32.0032.4331.8432.34+0.33+1.03%02:24
ZL.Z14.EDec 2014 (E)32.1132.6031.9632.47+0.33+1.03%02:25
SOYBEANS (CBOT:S)
S.U14Sep 20141085.501099.001082.501089.50+15.75+1.45%set 14:30
S.X14Nov 20141031.001031.001021.501024.25-4.50-0.44%set 14:30
S.F15Jan 20151040.01040.01040.01032.5-4.0-0.39%set 14:30
SOYBEANS (CBOT:ZS)
ZS.U14.ESep 2014 (E)1090.251090.251085.251089.50-4.25-0.39%set 14:30
ZS.X14.ENov 2014 (E)1020.751030.001020.251029.75+5.50+0.54%02:25
ZS.F15.EJan 2015 (E)1028.751038.001028.501037.25+4.75+0.46%02:18
WHEAT (CBOT:W)
W.U14Sep 2014551.00551.00551.00550.25-6.25-1.13%set 14:30
W.Z14Dec 2014563.00563.00562.00563.50-8.25-1.47%set 14:30
W.H15Mar 2015582.50582.50582.50582.50-8.75-1.50%set 14:30
WHEAT (CBOT:ZW)
ZW.U14.ESep 2014 (E)550.25551.25548.25550.25+1.00+0.18%set 14:30
ZW.Z14.EDec 2014 (E)562.75564.00560.25563.75+0.25+0.04%02:19
ZW.H15.EMar 2015 (E)581.00582.50578.75582.500.000.00%set 02:10
MarketContractOpenHighLowLastChangePctTime
WHEAT (MINI) (CBOT:XW)
XW.U14.ESep 2014 (E)567.250567.250550.375550.250-6.250-1.14%set 15:00
XW.Z14.EDec 2014 (E)562.875563.875560.375563.500-0.500-0.09%set 15:00
XW.H15.EMar 2015 (E)584.75584.75584.75582.50-8.75-1.51%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.