S&P 500
1994.65
+12.35 +0.62%
Dow Indu
17195.42
+221.11 +1.30%
Nasdaq
4565.66
+16.43 +0.36%
Crude Oil
80.87
-0.25 -0.31%
Gold
1198.745
-2.505 -0.21%
Euro
1.259975
-0.000445 -0.04%
US Dollar
86.210
+0.045 +0.06%
Strong

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:C)
C.Z14Dec 2014375.50377.75371.75374.00-1.25-0.33%set 14:14
C.H15Mar 2015389.00390.75388.25387.00-1.50-0.39%set 11:00
C.K15May 2015393.50396.50393.25395.75-1.25-0.32%set 14:27
FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
CORN (CBOT:ZC)
ZC.Z14.EDec 2014 (E)372.75374.50372.25374.25+0.25+0.07%00:29
ZC.H15.EMar 2015 (E)385.50387.25385.25387.25+0.25+0.06%00:30
ZC.K15.EMay 2015 (E)397.00402.50393.00395.75-1.25-0.31%set 14:14
CORN (CAL. SWAP) (CBOT:CCS)
CCS.X14.ENov 2014 (E)3.49253.49253.49253.4925-0.0025-0.07%set 17:04
CCS.Z14.EDec 2014 (E)3.74003.74003.74003.7400-0.0125-0.33%set 17:04
CCS.F15.EJan 2015 (E)3.8703.8703.8703.870-0.015-0.39%set 17:04
CORN (MINI) (CBOT:XC)
XC.Z14.EDec 2014 (E)372.875374.125372.875374.125+0.125+0.03%00:26
XC.H15.EMar 2015 (E)387.875393.500386.750387.000-1.500-0.39%set 09:55
XC.K15.EMay 2015 (E)398.00400.75396.00395.75-1.25-0.31%set 09:53
HARD RED SPRING WHEAT (MGEX:MWE)
MWE.Z14.EDec 2014 (E)581.50586.50575.75577.75-4.75-0.81%set 14:14
MWE.H15.EMar 2015 (E)592.50596.75586.75588.75-3.75-0.63%set 14:14
MWE.K15.EMay 2015 (E)598.50598.50596.75597.00-0.50-0.08%23:24
HARD RED WINTER WHEAT (KCBT:KE)
KE.Z14.EDec 2014 (E)601.25603.50600.50602.25+0.25+0.04%00:29
KE.H15.EMar 2015 (E)611.00616.25604.50607.25-4.00-0.65%set 14:14
KE.K15.EMay 2015 (E)615.50617.50606.50609.25-3.25-0.53%set 14:14
MarketContractOpenHighLowLastChangePctTime
OATS (CBOT:O)
O.Z14Dec 2014333.0333.0333.0338.5-12.0-3.42%set 14:30
O.H15Mar 2015331.25331.25331.25331.25-10.25-3.00%set 14:30
O.K15May 2015326.0326.0326.0326.0-8.5-2.54%set 14:30
OATS (CBOT:ZO)
ZO.Z14.EDec 2014 (E)350.50353.00338.75338.50-12.00-3.44%set 14:13
ZO.H15.EMar 2015 (E)340.00343.50332.50331.25-10.25-3.00%set 14:00
ZO.K15.EMay 2015 (E)342.00345.25341.00326.00-8.50-2.54%set 14:30
ROUGH RICE (CBOT:RR)
RR.X14Nov 201411.9912.0111.9911.91-0.22-1.82%set 14:30
RR.F15Jan 201512.26512.24012.22012.210-0.165-1.33%set 14:13
RR.H15Mar 201512.52012.61012.52012.490-0.155-1.23%set 14:30
ROUGH RICE (CBOT:ZR)
ZR.X14.ENov 2014 (E)12.04512.15511.83011.910-0.220-1.81%set 14:07
ZR.F15.EJan 2015 (E)12.29512.41512.14012.210-0.165-1.33%set 14:14
ZR.H15.EMar 2015 (E)12.50012.55512.44012.490-0.155-1.22%set 14:13
SOYBEAN (MINI) (CBOT:XK)
XK.X14.ENov 2014 (E)1041.8751054.8751025.1251024.250-18.750-1.80%set 14:13
XK.F15.EJan 2015 (E)1028.0001038.8751027.7501036.750+7.000+0.67%00:17
XK.H15.EMar 2015 (E)1035.5001044.3751035.5001044.375+8.375+0.79%21:04
SOYBEAN (MINI) (CBOT:YK)
YK.X14Nov 20141017.001017.501007.501024.25-18.75-1.80%set 15:00
YK.F15Jan 20151020.001020.001020.001029.75-19.25-1.84%set 15:00
YK.H15Mar 20159489579481036-20-1.92%set 15:00
MarketContractOpenHighLowLastChangePctTime
SOYBEAN MEAL (CBOT:SM)
SM.Z14Dec 2014376.0386.0376.0380.0-17.2-4.31%set 14:30
SM.F15Jan 2015364.0364.0360.4361.1-13.5-3.60%set 14:30
SM.H15Mar 2015298.0298.0295.5342.5-9.7-2.73%set 14:30
SOYBEAN MEAL (CBOT:ZM)
ZM.Z14.EDec 2014 (E)380.6385.6380.1385.0+5.0+1.26%00:30
ZM.F15.EJan 2015 (E)360.5365.5360.5364.8+3.7+0.99%22:36
ZM.H15.EMar 2015 (E)343.0346.3341.8346.3+3.8+1.08%21:07
SOYBEAN OIL (CBOT:BO)
BO.Z14Dec 201434.0134.3033.9034.31+0.13+0.38%set 12:28
BO.F15Jan 201534.4834.4834.4834.54+0.13+0.38%set 13:39
BO.H15Mar 201534.5534.7034.5534.78+0.10+0.29%set 12:09
SOYBEAN OIL (CBOT:ZL)
ZL.Z14.EDec 2014 (E)34.3034.3134.0634.16-0.15-0.44%00:31
ZL.F15.EJan 2015 (E)34.5534.5534.3034.41-0.13-0.38%00:16
ZL.H15.EMar 2015 (E)34.8434.8434.5734.61-0.17-0.49%22:39
SOYBEANS (CBOT:S)
S.X14Nov 20141019.001019.001005.751024.25-18.75-1.80%set 14:30
S.F15Jan 20151041.001041.001030.001029.75-19.25-1.84%set 14:14
S.H15Mar 20151020.51021.51020.01036.0-20.0-1.90%set 14:30
SOYBEANS (CBOT:ZS)
ZS.X14.ENov 2014 (E)1023.001034.501023.001031.75+7.50+0.72%00:32
ZS.F15.EJan 2015 (E)1028.251039.251028.251036.50+6.75+0.64%00:32
ZS.H15.EMar 2015 (E)1034.251045.501034.251042.75+6.75+0.64%00:25
MarketContractOpenHighLowLastChangePctTime
WHEAT (CBOT:W)
W.Z14Dec 2014537.50539.00537.50536.00-2.25-0.42%set 14:30
W.H15Mar 2015498.75498.75498.75549.00-2.00-0.36%set 14:30
W.K15May 2015588.5588.5588.5557.0-1.0-0.18%set 14:30
WHEAT (CBOT:ZW)
ZW.Z14.EDec 2014 (E)536.00539.00534.75538.25+2.25+0.42%00:31
ZW.H15.EMar 2015 (E)549.0552.0548.0551.5+2.5+0.45%00:28
ZW.K15.EMay 2015 (E)558559558559+2+0.36%set 00:15
WHEAT (CAL. SWAP) (CBOT:WCS)
WCS.X14.ENov 2014 (E)5.10255.10255.10255.10250.00000.00%set 17:17
WCS.Z14.EDec 2014 (E)5.36005.36005.36005.3600-0.0225-0.42%set 17:17
WCS.F15.EJan 2015 (E)5.495.495.495.49-0.02-0.36%set 17:17
WHEAT (MINI) (CBOT:XW)
XW.Z14.EDec 2014 (E)536.500538.500536.500538.375+2.375+0.44%00:15
XW.H15.EMar 2015 (E)550.00554.75546.25549.00-2.00-0.36%set 09:57
XW.K15.EMay 2015 (E)559.00561.00553.75557.00-1.00-0.18%set 09:57
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.