S&P 500
2072.83
+5.80 +0.28%
Dow Indu
17827.75
+12.81 +0.07%
Nasdaq
4787.80
+29.55 +0.62%
Crude Oil
72.75
-0.94 -1.27%
Gold
1197.230
-2.170 -0.18%
Euro
1.250150
+0.002715 +0.22%
US Dollar
87.624
-0.051 -0.07%
Weak

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:C)
C.Z14Dec 2014376.75376.75376.50378.25+4.00+1.07%set 09:31
C.H15Mar 2015389.00389.00389.00391.50+4.25+1.10%set 09:30
C.K15May 2015393.00396.50392.75400.25+4.50+1.14%set 14:30
FREE Black Friday Webinar. Professional Traders Reveal:

Bill Costarides - A Better Way To Trade
Andrew Keene - The Best Candlestick Patterns For Improved Trading Profitability
John Seville - High Probability Breakout Trades Using Free Online Stock Screeners
Price Headley - Trade the Best Trends Across Multiple Time Frames
Hubert Senters - Trading Bonds In The Market
Click Here To Register
CORN (CBOT:ZC)
ZC.Z14.EDec 2014 (E)374.00378.75373.75378.25+4.00+1.07%set 14:12
ZC.H15.EMar 2015 (E)387.00391.75386.50391.50+4.25+1.10%set 14:12
ZC.K15.EMay 2015 (E)395.75400.25395.00400.25+4.50+1.13%set 14:12
CORN (CAL. SWAP) (CBOT:CCS)
CCS.Z14.EDec 2014 (E)3.73253.73253.73253.7325+0.0025+0.07%set 17:04
CCS.F15.EJan 2015 (E)3.91503.91503.91503.9150+0.0425+1.10%set 17:04
CCS.G15.EFeb 2015 (E)3.91503.91503.91503.9150+0.0425+1.10%set 17:04
CORN (MINI) (CBOT:XC)
XC.Z14.EDec 2014 (E)374.00379.00374.00378.25+4.00+1.07%set 14:03
XC.H15.EMar 2015 (E)386.750391.625386.750391.500+4.250+1.10%set 13:53
XC.K15.EMay 2015 (E)388.500395.875388.250400.250+4.500+1.14%set 15:00
HARD RED SPRING WHEAT (MGEX:MWE)
MWE.Z14.EDec 2014 (E)588.75598.75588.75598.50+7.75+1.31%set 13:59
MWE.H15.EMar 2015 (E)599.00607.75598.25602.75+2.00+0.33%set 14:16
MWE.K15.EMay 2015 (E)609.00615.25607.00610.75+1.25+0.20%set 14:10
HARD RED WINTER WHEAT (KCBT:KE)
KE.Z14.EDec 2014 (E)617.50626.50616.50621.00+3.75+0.61%set 14:12
KE.H15.EMar 2015 (E)619.00627.75618.00623.25+4.25+0.68%set 14:12
KE.K15.EMay 2015 (E)619.75628.50619.00624.25+3.75+0.60%set 13:52
MarketContractOpenHighLowLastChangePctTime
OATS (CBOT:O)
O.Z14Dec 2014333333333295-4-1.34%set 14:30
O.H15Mar 2015308.5308.5308.5308.5-0.5-0.16%set 14:30
O.K15May 2015313.25313.25313.25313.25+1.75+0.56%set 14:30
OATS (CBOT:ZO)
ZO.Z14.EDec 2014 (E)299.0301.5291.5295.0-4.0-1.34%set 14:10
ZO.H15.EMar 2015 (E)310.00311.25306.50308.50-0.50-0.16%set 14:10
ZO.K15.EMay 2015 (E)312.50312.50305.00313.25+1.75+0.56%set 14:30
ROUGH RICE (CBOT:RR)
RR.F15Jan 201512.3012.3012.28-0.09-0.73%set 09:31
RR.H15Mar 201512.84012.84012.84012.545-0.100-0.79%set 14:30
RR.K15May 201512.84012.84012.785-0.100-0.78%set 14:30
ROUGH RICE (CBOT:ZR)
ZR.F15.EJan 2015 (E)12.35512.46012.27012.280-0.090-0.73%set 13:51
ZR.H15.EMar 2015 (E)12.63012.63012.53012.545-0.100-0.79%set 09:43
ZR.K15.EMay 2015 (E)13.10513.10513.10512.785-0.100-0.78%set 14:30
SOYBEAN (MINI) (CBOT:XK)
XK.F15.EJan 2015 (E)1048.6251054.5001038.8751047.000-4.000-0.38%set 14:10
XK.H15.EMar 2015 (E)1052.3751059.3751044.8751052.750-3.500-0.33%set 14:02
XK.K15.EMay 2015 (E)1060.501063.001053.501058.75-2.50-0.24%set 10:18
SOYBEAN (MINI) (CBOT:YK)
YK.F15Jan 20151047.51047.51047.51047.0-4.0-0.38%set 09:30
YK.H15Mar 2015948.00957.00948.001052.75-3.50-0.33%set 15:00
YK.K15May 20151058.751058.751058.751058.75-2.50-0.24%set 15:00
MarketContractOpenHighLowLastChangePctTime
SOYBEAN MEAL (CBOT:SM)
SM.Z14Dec 2014385.1391.5385.1401.6+11.0+2.82%set 14:30
SM.F15Jan 2015373.7373.8373.7376.7+1.9+0.51%set 11:22
SM.H15Mar 2015355.0358.0355.0358.1-0.3-0.08%set 14:30
SOYBEAN MEAL (CBOT:ZM)
ZM.Z14.EDec 2014 (E)390.6402.5389.6401.6+11.0+2.82%set 14:12
ZM.F15.EJan 2015 (E)374.8378.5371.0376.7+1.9+0.51%set 14:12
ZM.H15.EMar 2015 (E)358.4360.3353.8358.1-0.3-0.08%set 14:12
SOYBEAN OIL (CBOT:BO)
BO.Z14Dec 201433.0533.3032.6533.48+0.06+0.18%set 14:30
BO.F15Jan 201533.5033.7533.5533.61+0.02+0.06%set 14:30
BO.H15Mar 201533.8533.8533.7533.77-0.02-0.06%set 14:30
SOYBEAN OIL (CBOT:ZL)
ZL.Z14.EDec 2014 (E)33.4233.6733.2433.48+0.06+0.18%set 14:10
ZL.F15.EJan 2015 (E)33.6133.8233.3833.61+0.02+0.06%set 14:12
ZL.H15.EMar 2015 (E)33.8433.9733.5733.77-0.02-0.06%set 14:09
SOYBEANS (CBOT:S)
S.F15Jan 20151049104910451047-4-0.38%set 09:52
S.H15Mar 20151051.001051.001051.001052.75-3.50-0.33%set 14:30
S.K15May 20151048.501048.501048.501058.75-2.50-0.24%set 14:30
SOYBEANS (CBOT:ZS)
ZS.F15.EJan 2015 (E)1049.251054.751038.501047.00-4.00-0.38%set 14:12
ZS.H15.EMar 2015 (E)1054.501059.751044.501052.75-3.50-0.33%set 14:12
ZS.K15.EMay 2015 (E)1058.501065.001050.001058.75-2.50-0.24%set 14:12
MarketContractOpenHighLowLastChangePctTime
WHEAT (CBOT:W)
W.Z14Dec 2014533.25547.75533.25562.00+10.50+1.91%set 14:30
W.H15Mar 2015561.50561.50556.25562.75+5.00+0.90%set 10:32
W.K15May 2015588.50588.50588.50569.25+4.50+0.80%set 14:30
WHEAT (CBOT:ZW)
ZW.Z14.EDec 2014 (E)551.25563.00550.75562.00+10.50+1.90%set 14:12
ZW.H15.EMar 2015 (E)558.50565.50555.50562.75+5.00+0.89%set 14:12
ZW.K15.EMay 2015 (E)564.75571.75562.00569.25+4.50+0.80%set 14:12
WHEAT (CAL. SWAP) (CBOT:WCS)
WCS.Z14.EDec 2014 (E)5.41005.41005.41005.4100+0.0125+0.23%set 17:16
WCS.F15.EJan 2015 (E)5.62755.62755.62755.6275+0.0500+0.90%set 17:16
WCS.G15.EFeb 2015 (E)5.62755.62755.62755.6275+0.0500+0.90%set 17:16
WHEAT (MINI) (CBOT:XW)
XW.Z14.EDec 2014 (E)552.750562.375551.125562.000+10.500+1.90%set 13:59
XW.H15.EMar 2015 (E)555.625565.625555.625562.750+5.000+0.89%set 13:59
XW.K15.EMay 2015 (E)560.625568.000560.625569.250+4.500+0.80%set 09:30
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.