S&P 500
2001.36
-0.80 -0.04%
Dow Indu
17240.27
+48.90 +0.28%
Nasdaq
4626.65
-11.34 -0.24%
Crude Oil
43.98
-0.47 -1.06%
Gold
1257.950
-22.230 -1.74%
Euro
1.131300
+0.002680 +0.24%
US Dollar
94.843
+0.213 +0.27%
Weak

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:C)
C.H15Mar 2015371.50372.00370.50370.50-2.75-0.73%09:58
C.K15May 2015379.5379.5377.0378.0-3.5-0.92%12:54
C.N15Jul 2015418.5418.5401.5389.0-8.0-2.05%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.H15.EMar 2015 (E)373.50373.50368.00369.25-4.00-1.07%13:03
ZC.K15.EMay 2015 (E)382.0382.0376.5377.5-4.0-1.05%13:03
ZC.N15.EJul 2015 (E)389.25389.25384.25385.25-3.75-0.96%13:03
CORN (MINI) (CBOT:XC)
XC.H15.EMar 2015 (E)373.000373.375367.875370.125-3.125-0.84%12:58
XC.K15.EMay 2015 (E)380.750381.875376.875378.000-3.500-0.92%12:54
XC.N15.EJul 2015 (E)386.5388.5384.0386.0-3.0-0.77%12:58
HARD RED SPRING WHEAT (MGEX:MWE)
MWE.H15.EMar 2015 (E)555.00565.50553.75564.00+9.00+1.62%13:03
MWE.K15.EMay 2015 (E)562.00572.50561.00572.00+9.25+1.64%12:58
MWE.N15.EJul 2015 (E)571.00580.75570.00580.00+9.00+1.57%12:59
HARD RED WINTER WHEAT (KCBT:KE)
KE.H15.EMar 2015 (E)536.00548.75533.25546.75+11.00+2.05%13:03
KE.K15.EMay 2015 (E)542.00553.75539.25553.25+11.50+2.12%12:59
KE.N15.EJul 2015 (E)548.00558.75545.00557.50+10.25+1.87%13:03
OATS (CBOT:O)
O.H15Mar 2015302.00302.00302.00287.50-1.75-0.61%set 14:30
O.K15May 2015290.00290.00290.00290.00-2.75-0.95%set 14:30
O.N15Jul 2015294.75294.75294.75294.75-2.50-0.85%set 14:30
MarketContractOpenHighLowLastChangePctTime
OATS (CBOT:ZO)
ZO.H15.EMar 2015 (E)288.0289.0279.5280.5-7.0-2.43%12:57
ZO.K15.EMay 2015 (E)290.25290.50283.00284.50-5.50-1.90%12:46
ZO.N15.EJul 2015 (E)295.25295.25290.00290.00-4.75-1.59%12:46
ROUGH RICE (CBOT:RR)
RR.H15Mar 201510.74011.20010.90010.900+0.165+1.52%set 12:45
RR.K15May 201510.99011.40011.15011.150+0.165+1.48%12:45
RR.N15Jul 201511.46011.46011.46011.200-0.265-2.34%set 14:30
ROUGH RICE (CBOT:ZR)
ZR.H15.EMar 2015 (E)10.76511.37010.70510.780+0.045+0.42%13:01
ZR.K15.EMay 2015 (E)10.98011.61510.97511.200+0.215+1.96%12:14
ZR.N15.EJul 2015 (E)11.45011.45011.30511.305+0.105+0.93%12:48
SOYBEAN (MINI) (CBOT:XK)
XK.H15.EMar 2015 (E)970.000977.875967.000970.000-0.250-0.03%13:02
XK.K15.EMay 2015 (E)976.750983.875974.000975.125-2.125-0.22%12:48
XK.N15.EJul 2015 (E)987.50988.50979.75979.75-3.25-0.33%12:54
SOYBEAN (MINI) (CBOT:YK)
YK.H15Mar 2015983.50984.50983.50970.25-3.50-0.36%set 15:00
YK.K15May 2015977.25977.25977.25977.25-4.00-0.41%set 15:00
YK.N15Jul 2015959959959983-4-0.41%set 15:00
SOYBEAN MEAL (CBOT:SM)
SM.H15Mar 2015334.5334.5334.1337.4+0.8+0.24%set 14:30
SM.K15May 2015328.1329.0328.1329.9+1.1+0.33%set 14:30
SM.N15Jul 2015324.7328.9324.7327.6+1.1+0.34%set 14:30
MarketContractOpenHighLowLastChangePctTime
SOYBEAN MEAL (CBOT:ZM)
ZM.H15.EMar 2015 (E)336.8340.8336.1337.8+0.4+0.12%13:03
ZM.K15.EMay 2015 (E)329.0333.2328.6330.4+0.5+0.15%13:03
ZM.N15.EJul 2015 (E)327.4330.7326.6328.0+0.4+0.12%13:03
SOYBEAN OIL (CBOT:BO)
BO.H15Mar 201529.9329.9329.3929.58-0.76-2.50%13:02
BO.K15May 201530.2529.9029.7029.80-0.77-2.51%13:02
BO.N15Jul 201529.8030.0329.8030.03-0.75-2.44%13:02
SOYBEAN OIL (CBOT:ZL)
ZL.H15.EMar 2015 (E)30.3530.3829.3229.57-0.77-2.54%13:03
ZL.K15.EMay 2015 (E)30.6030.6029.5629.81-0.76-2.49%13:03
ZL.N15.EJul 2015 (E)30.7830.7929.7930.04-0.74-2.40%13:03
SOYBEANS (CBOT:S)
S.H15Mar 2015974.00976.50968.00970.50+0.25+0.03%11:47
S.K15May 2015983.75983.75976.00976.00-1.25-0.13%11:53
S.N15Jul 2015986.0986.5986.0983.0-4.0-0.41%set 14:30
SOYBEANS (CBOT:ZS)
ZS.H15.EMar 2015 (E)969.50977.75967.00969.50-0.75-0.08%13:02
ZS.K15.EMay 2015 (E)976.75984.25973.75975.25-2.00-0.20%13:03
ZS.N15.EJul 2015 (E)982.00989.75979.25981.00-2.00-0.20%13:02
WHEAT (CBOT:W)
W.H15Mar 2015524.00524.00524.00505.25-13.75-2.68%set 14:30
W.K15May 2015514.50514.50514.50510.25-12.75-2.48%set 14:30
W.N15Jul 2015547.50547.50542.75516.00-12.75-2.47%set 14:30
MarketContractOpenHighLowLastChangePctTime
WHEAT (CBOT:ZW)
ZW.H15.EMar 2015 (E)506.00512.25500.75511.50+6.25+1.24%13:02
ZW.K15.EMay 2015 (E)511.75516.75505.75515.75+5.50+1.08%13:03
ZW.N15.EJul 2015 (E)517.25522.25511.75521.50+5.50+1.07%13:02
WHEAT (CAL. SWAP) (CBOT:WCS)
WCS.G15.EFeb 2015 (E)5.43505.43505.43505.4350-0.0225-0.41%set 17:17
WCS.H15.EMar 2015 (E)5.05255.05255.05255.0525-0.1375-2.72%set 17:17
WCS.J15.EApr 2015 (E)5.10255.10255.10255.1025-0.1275-2.50%set 17:17
WHEAT (MINI) (CBOT:XW)
XW.H15.EMar 2015 (E)505.000513.250501.125511.750+6.500+1.29%13:02
XW.K15.EMay 2015 (E)501.000515.875498.625515.875+5.625+1.10%set 13:02
XW.N15.EJul 2015 (E)516.500524.000512.500519.625+3.625+0.70%set 12:57
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.