S&P 500
1959.16
+8.34 +0.43%
Dow Indu
16764.28
+86.38 +0.52%
Nasdaq
4470.83
+18.04 +0.41%
Crude Oil
80.91
-1.18 -1.44%
Gold
1231.25
+0.80 +0.07%
Euro
1.266950
+0.001275 +0.10%
US Dollar
85.676
-0.156 -0.20%
Weak

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:C)
C.Z14Dec 2014363.50364.00352.50353.50-6.25-1.74%13:48
C.H15Mar 2015372.75372.75367.75373.50+6.50+1.74%set 14:30
C.K15May 2015369.25369.50364.25382.00+6.00+1.57%set 14:30
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)359.25365.00352.25353.50-6.25-1.74%13:48
ZC.H15.EMar 2015 (E)372.75378.50365.75367.25-6.25-1.67%13:48
ZC.K15.EMay 2015 (E)380.75387.00374.50375.75-6.25-1.63%13:48
CORN (CAL. SWAP) (CBOT:CCS)
CCS.X14.ENov 2014 (E)3.47253.47253.47253.4725+0.0200+0.58%set 17:10
CCS.Z14.EDec 2014 (E)3.59753.59753.59753.5975+0.0675+1.88%set 17:10
CCS.F15.EJan 2015 (E)3.7353.7353.7353.735+0.065+1.74%set 17:10
CORN (MINI) (CBOT:XC)
XC.Z14.EDec 2014 (E)358.125364.875352.125353.375-6.375-1.77%13:46
XC.H15.EMar 2015 (E)368.0373.0365.5373.5+6.5+1.74%set 15:00
XC.K15.EMay 2015 (E)379.5379.5379.5382.0+6.0+1.58%set 15:00
HARD RED SPRING WHEAT (MGEX:MWE)
MWE.Z14.EDec 2014 (E)571.00582.00565.75568.00-3.00-0.52%13:48
MWE.H15.EMar 2015 (E)579.50591.25576.75579.75-0.50-0.09%13:42
MWE.K15.EMay 2015 (E)589.00599.00588.75589.50+1.75+0.30%12:06
HARD RED WINTER WHEAT (KCBT:KE)
KE.Z14.EDec 2014 (E)603.75615.75595.00595.75-9.50-1.57%13:48
KE.H15.EMar 2015 (E)607.25617.75597.00598.00-9.75-1.60%13:48
KE.K15.EMay 2015 (E)607.00617.25597.00598.50-8.75-1.44%13:42
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
OATS (CBOT:O)
O.Z14Dec 2014333.0333.0333.0360.5+6.5+1.80%set 14:30
O.H15Mar 2015348.0348.0348.0348.0+7.5+2.16%set 14:30
O.K15May 2015339.5339.5339.5339.5+6.0+1.77%set 14:30
OATS (CBOT:ZO)
ZO.Z14.EDec 2014 (E)360.50372.50352.00353.75-6.75-1.88%13:45
ZO.H15.EMar 2015 (E)350.75358.25340.00342.25-5.75-1.65%12:00
ZO.K15.EMay 2015 (E)340.5340.5340.5340.5+1.0+0.29%09:30
ROUGH RICE (CBOT:RR)
RR.X14Nov 201412.35012.41012.35012.410+0.045+0.36%set 13:42
RR.F15Jan 201512.58012.63012.58012.630+0.035+0.28%set 13:43
RR.H15Mar 201512.8412.8812.8412.88+0.03+0.23%set 13:43
ROUGH RICE (CBOT:ZR)
ZR.X14.ENov 2014 (E)12.32012.42512.31012.410+0.045+0.36%13:45
ZR.F15.EJan 2015 (E)12.55012.62512.52512.620+0.025+0.20%12:27
ZR.H15.EMar 2015 (E)12.8012.8612.8012.80-0.05-0.39%10:05
SOYBEAN (MINI) (CBOT:XK)
XK.X14.ENov 2014 (E)991.1251001.750979.750981.125-12.125-1.22%13:47
XK.F15.EJan 2015 (E)997.001008.25986.00986.00-14.00-1.40%13:32
XK.H15.EMar 2015 (E)1006.01015.0996.0996.5-10.0-0.99%12:04
SOYBEAN (MINI) (CBOT:YK)
YK.X14Nov 2014951.50951.50951.50993.25+30.50+3.07%set 15:00
YK.F15Jan 20151245.251245.251245.251000.00+30.25+3.02%set 15:00
YK.H15Mar 2015948.0957.0948.01006.5+29.5+2.94%set 15:00
MarketContractOpenHighLowLastChangePctTime
SOYBEAN MEAL (CBOT:SM)
SM.Z14Dec 2014356.1356.1349.0349.0-3.4-0.96%10:12
SM.F15Jan 2015307.3312.0307.3342.0+12.0+3.52%set 14:30
SM.H15Mar 2015298.0298.0295.5332.6+11.1+3.33%set 14:30
SOYBEAN MEAL (CBOT:ZM)
ZM.Z14.EDec 2014 (E)353.0359.2347.1350.9-1.5-0.43%13:48
ZM.F15.EJan 2015 (E)342.0347.7337.8339.6-2.4-0.70%13:48
ZM.H15.EMar 2015 (E)332.7337.3327.7329.1-3.5-1.05%13:47
SOYBEAN OIL (CBOT:BO)
BO.Z14Dec 201432.5432.6032.1232.34-0.33-1.01%13:45
BO.F15Jan 201532.7932.8332.4032.48-0.44-1.34%13:41
BO.H15Mar 201532.9732.9732.6532.75-0.42-1.26%13:39
SOYBEAN OIL (CBOT:ZL)
ZL.Z14.EDec 2014 (E)32.6132.7932.0832.36-0.31-0.95%13:48
ZL.F15.EJan 2015 (E)32.8733.0332.3532.61-0.31-0.94%13:47
ZL.H15.EMar 2015 (E)33.1333.2632.6132.87-0.30-0.90%13:47
SOYBEANS (CBOT:S)
S.X14Nov 2014998.00999.00980.00980.00-13.25-1.34%13:30
S.F15Jan 20151004.51004.5987.0987.0-13.0-1.30%13:35
S.H15Mar 2015968.75970.00967.001006.50+29.50+2.93%set 14:30
SOYBEANS (CBOT:ZS)
ZS.X14.ENov 2014 (E)991.501002.00979.50981.25-12.00-1.21%13:48
ZS.F15.EJan 2015 (E)998.001008.75985.75987.75-12.25-1.23%13:48
ZS.H15.EMar 2015 (E)1004.251015.50992.25994.25-12.25-1.22%13:48
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
WHEAT (CBOT:W)
W.Z14Dec 2014524.00527.50524.00526.75+4.50+0.86%set 14:30
W.H15Mar 2015498.75498.75498.75540.25+4.25+0.79%set 14:30
W.K15May 2015588.50588.50588.50548.00+4.25+0.78%set 14:30
WHEAT (CBOT:ZW)
ZW.Z14.EDec 2014 (E)525.50539.25518.50519.00-7.75-1.47%13:48
ZW.H15.EMar 2015 (E)539.25552.50532.00532.25-8.00-1.48%13:48
ZW.K15.EMay 2015 (E)548.0560.5539.0539.0-9.0-1.64%13:47
WHEAT (CAL. SWAP) (CBOT:WCS)
WCS.X14.ENov 2014 (E)5.09755.09755.09755.0975+0.0125+0.25%set 17:22
WCS.Z14.EDec 2014 (E)5.26755.26755.26755.2675+0.0450+0.85%set 17:22
WCS.F15.EJan 2015 (E)5.40255.40255.40255.4025+0.0425+0.79%set 17:22
WHEAT (MINI) (CBOT:XW)
XW.Z14.EDec 2014 (E)526.00539.00518.50518.50-8.25-1.57%13:48
XW.H15.EMar 2015 (E)540.000554.125533.000533.000-7.250-1.34%13:23
XW.K15.EMay 2015 (E)543.625543.625543.625548.000+4.250+0.78%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.