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 | 658.5 | 638.5 | 658.0 | +18.0 | +2.82% | 14:14 |
| C.U13 | Sep 2013 | 550.50 | 559.00 | 550.50 | 559.00 | +12.25 | +2.24% | 14:14 |
| C.Z13 | Dec 2013 | 524.50 | 529.50 | 524.25 | 529.50 | +9.25 | +1.78% | 13:29 |
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | |||||||
| ZC.N13.E | Jul 2013 (E) | 640.25 | 658.75 | 637.75 | 658.50 | +18.50 | +2.90% | 14:14 |
| ZC.U13.E | Sep 2013 (E) | 546.75 | 560.25 | 546.25 | 560.00 | +13.25 | +2.43% | 14:14 |
| ZC.Z13.E | Dec 2013 (E) | 519.25 | 531.00 | 519.25 | 530.75 | +10.50 | +2.02% | 14:14 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.N13.E | Jul 2013 (E) | 639.750 | 658.375 | 638.000 | 656.375 | +16.375 | +2.57% | 13:53 |
| XC.U13.E | Sep 2013 (E) | 547.000 | 547.875 | 545.375 | 546.750 | -7.750 | -1.42% | set 15:05 |
| XC.Z13.E | Dec 2013 (E) | 521.50 | 530.00 | 521.50 | 528.50 | +8.25 | +1.58% | 13:15 |
| CORN (MINI) (CBOT:YC) | View all months | Download data | Analyze Chart | |||||||
| YC.N13 | Jul 2013 | 635.75 | 635.75 | 630.50 | 640.00 | -9.50 | -1.48% | set 14:54 |
| YC.U13 | Sep 2013 | 681.50 | 681.50 | 681.50 | 546.75 | -7.75 | -1.42% | set 14:54 |
| YC.Z13 | Dec 2013 | 520.00 | 523.50 | 518.50 | 520.25 | 0.00 | 0.00% | set 14:54 |
| 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 | 808.50 | -5.00 | -0.62% | 14:14 |
| MWE.U13.E | Sep 2013 (E) | 796.25 | 803.00 | 796.25 | 800.50 | +3.50 | +0.44% | 14:05 |
| MWE.Z13.E | Dec 2013 (E) | 798.00 | 806.25 | 797.50 | 802.50 | -2.75 | -0.34% | 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 | 746.50 | +8.00 | +1.08% | 14:14 |
| KE.U13.E | Sep 2013 (E) | 747.25 | 756.25 | 747.25 | 754.75 | +9.25 | +1.24% | 14:14 |
| KE.Z13.E | Dec 2013 (E) | 760.25 | 771.25 | 760.25 | 769.50 | +9.25 | +1.22% | 14:14 |
| 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 | 747.75 | +9.25 | +1.26% | 12:34 |
| KW.U13 | Sep 2013 | 923.25 | 923.25 | 922.00 | 745.50 | -4.75 | -0.64% | set 14:27 |
| KW.Z13 | Dec 2013 | 938.25 | 938.25 | 938.25 | 760.25 | -5.75 | -0.76% | set 14:27 |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| ZO.N13.E | Jul 2013 (E) | 355.50 | 364.00 | 351.25 | 361.25 | +6.25 | +1.76% | 11:34 |
| ZO.U13.E | Sep 2013 (E) | 348.0 | 348.0 | 347.0 | 348.5 | -1.5 | -0.43% | set 14:30 |
| ZO.Z13.E | Dec 2013 (E) | 346 | 346 | 346 | 349 | -3 | -0.86% | 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 | +1.05% | set 14:18 |
| RR.U13 | Sep 2013 | 15.140 | 15.140 | 15.140 | 15.210 | +0.165 | +1.10% | set 14:18 |
| RR.X13 | Nov 2013 | 15.155 | 15.155 | 15.340 | +0.165 | +1.09% | set 14:18 | |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| ZR.N13.E | Jul 2013 (E) | 15.210 | 15.320 | 15.135 | 15.320 | +0.140 | +0.92% | 14:13 |
| ZR.U13.E | Sep 2013 (E) | 15.060 | 15.170 | 14.990 | 15.130 | +0.085 | +0.56% | 12:47 |
| ZR.X13.E | Nov 2013 (E) | 15.550 | 15.550 | 15.175 | +0.025 | +0.16% | set 14:30 | |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.N13.E | Jul 2013 (E) | 1478.000 | 1495.000 | 1470.500 | 1493.875 | +15.625 | +1.06% | 14:26 |
| XK.Q13.E | Aug 2013 (E) | 1390.000 | 1395.750 | 1388.125 | 1394.000 | +3.750 | +0.27% | 13:08 |
| XK.U13.E | Sep 2013 (E) | 1273.00 | 1275.00 | 1273.00 | 1288.00 | -6.25 | -0.48% | set 15:05 |
| SOYBEAN (MINI) (CBOT:YK) | View all months | Download data | Analyze Chart | |||||||
| YK.N13 | Jul 2013 | 1460.00 | 1462.50 | 1459.75 | 1478.25 | +13.75 | +0.93% | set 14:54 |
| YK.Q13 | Aug 2013 | 1378.00 | 1378.00 | 1378.00 | 1390.25 | -0.75 | -0.05% | set 14:54 |
| YK.U13 | Sep 2013 | 1233.00 | 1233.00 | 1233.00 | 1288.00 | -6.25 | -0.48% | set 14:54 |
| 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 | 440.0 | +1.3 | +0.30% | 14:26 |
| SM.Q13 | Aug 2013 | 396.1 | 399.5 | 396.1 | 410.4 | +3.7 | +0.91% | set 14:21 |
| SM.U13 | Sep 2013 | 350.9 | 352.0 | 350.9 | 381.3 | +5.2 | +1.38% | set 14:21 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| ZM.N13.E | Jul 2013 (E) | 438.8 | 440.4 | 433.8 | 440.4 | +1.7 | +0.39% | 14:14 |
| ZM.Q13.E | Aug 2013 (E) | 406.8 | 410.3 | 404.6 | 410.3 | +3.6 | +0.88% | 14:14 |
| ZM.U13.E | Sep 2013 (E) | 376.1 | 381.1 | 374.4 | 381.0 | +4.9 | +1.30% | 14:14 |
| SOYBEAN OIL (CBOT:BO) | View all months | Download data | Analyze Chart | |||||||
| BO.N13 | Jul 2013 | 49.58 | 49.65 | 49.44 | 49.65 | +0.17 | +0.34% | set 14:26 |
| BO.Q13 | Aug 2013 | 49.30 | 49.30 | 49.30 | 49.49 | +0.21 | +0.43% | set 11:42 |
| BO.U13 | Sep 2013 | 48.75 | 48.80 | 48.75 | 49.26 | +0.22 | +0.45% | set 14:18 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.N13.E | Jul 2013 (E) | 49.48 | 49.74 | 49.39 | 49.65 | +0.17 | +0.34% | 14:14 |
| ZL.Q13.E | Aug 2013 (E) | 49.28 | 49.52 | 49.20 | 49.44 | +0.16 | +0.32% | 14:05 |
| ZL.U13.E | Sep 2013 (E) | 49.09 | 49.25 | 48.95 | 49.25 | +0.21 | +0.43% | 14:14 |
| SOYBEANS (CBOT:S) | View all months | Download data | Analyze Chart | |||||||
| S.N13 | Jul 2013 | 1475.00 | 1494.50 | 1471.00 | 1494.00 | +15.75 | +1.07% | set 14:27 |
| S.Q13 | Aug 2013 | 1405.00 | 1405.00 | 1405.00 | 1405.00 | +14.75 | +1.06% | set 14:27 |
| S.U13 | Sep 2013 | 1279 | 1279 | 1274 | 1300 | +12 | +0.93% | set 14:20 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| ZS.N13.E | Jul 2013 (E) | 1477.00 | 1494.25 | 1470.50 | 1494.00 | +15.75 | +1.07% | 14:14 |
| ZS.Q13.E | Aug 2013 (E) | 1388.75 | 1402.50 | 1385.50 | 1401.75 | +11.50 | +0.83% | 14:06 |
| ZS.U13.E | Sep 2013 (E) | 1288.5 | 1299.0 | 1282.5 | 1299.0 | +11.0 | +0.85% | 14:14 |
| 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 | +1.18% | set 14:18 |
| W.U13 | Sep 2013 | 762.00 | 762.00 | 695.75 | +7.75 | +1.13% | set 14:18 | |
| W.Z13 | Dec 2013 | 746.0 | 746.0 | 710.5 | +7.0 | +1.00% | set 14:18 | |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| ZW.N13.E | Jul 2013 (E) | 680.50 | 692.75 | 680.00 | 690.25 | +9.75 | +1.43% | 14:14 |
| ZW.U13.E | Sep 2013 (E) | 688.75 | 699.75 | 687.25 | 697.50 | +9.50 | +1.38% | 14:14 |
| ZW.Z13.E | Dec 2013 (E) | 703.75 | 715.00 | 703.00 | 712.25 | +8.75 | +1.24% | 14:14 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| XW.N13.E | Jul 2013 (E) | 683.75 | 684.00 | 673.50 | 680.50 | -4.75 | -0.70% | set 15:05 |
| XW.U13.E | Sep 2013 (E) | 683.00 | 683.00 | 683.00 | 688.00 | -4.75 | -0.69% | set 15:05 |
| XW.Z13.E | Dec 2013 (E) | 711.75 | 711.75 | 699.50 | 703.50 | -5.00 | -0.71% | set 15:05 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
