| 10 YEAR INT RATE SWAP (CBOT:SR) | [ View all contracts: CBOT:SR ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SR.Z09.E | December 2009 | 104.421875 | 104.437500 | 103.906250 | 104.187500 | -0.062500 | set 17:15 |
| SR.H10.E | March 2010 | 102.984375 | 102.984375 | 102.843750 | 103.125000 | -0.062500 | set 17:15 |
| SR.M10.E | June 2010 | 103.1250 | 103.1250 | 103.1250 | 103.1250 | -0.0625 | set 17:15 |
| SR.U10.E | September 2010 | 103.1250 | 103.1250 | 103.1250 | 103.1250 | -0.0625 | set 17:15 |
| 5 YEAR INT RATE SWAP (CBOT:SA) | [ View all contracts: CBOT:SA ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SA.Z09.E | December 2009 | 107.062500 | 107.140625 | 106.781250 | 106.828125 | -0.093750 | set 17:15 |
| SA.H10.E | March 2010 | 106.078125 | 106.171875 | 105.781250 | 105.859375 | -0.093750 | set 17:15 |
| SA.M10.E | June 2010 | 105.859375 | 105.859375 | 105.859375 | 105.859375 | -0.093750 | set 17:15 |
| SA.U10.E | September 2010 | 105.859375 | 105.859375 | 105.859375 | 105.859375 | -0.093750 | set 17:15 |
| CORN (CBOT:C) | [ View all contracts: CBOT:C ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| C.Z09 | December 2009 | 392.00 | 394.75 | 389.00 | 391.00 | -4.00 | set 14:41 |
| C.H10 | March 2010 | 407.50 | 410.25 | 405.50 | 407.00 | -5.00 | set 14:41 |
| C.K10 | May 2010 | 417.75 | 418.00 | 416.50 | 417.00 | -4.00 | set 14:41 |
| C.N10 | July 2010 | 426.50 | 427.00 | 424.50 | 425.50 | -3.25 | set 14:41 |
| CORN (CBOT:ZC) | [ View all contracts: CBOT:ZC ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZC.Z09.E | December 2009 | 394.75 | 399.00 | 390.25 | 391.00 | -4.00 | set 14:40 |
| ZC.H10.E | March 2010 | 410.50 | 414.75 | 406.00 | 407.00 | -3.75 | set 14:40 |
| ZC.K10.E | May 2010 | 419.75 | 424.25 | 416.00 | 417.00 | -3.50 | set 14:40 |
| ZC.N10.E | July 2010 | 428.00 | 432.75 | 424.25 | 425.50 | -3.25 | set 14:40 |
| CORN (CAL. SWAP) (CBOT:CCS) | [ View all contracts: CBOT:CCS ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| CCS.Z09.E | December 2009 | 3.895 | 3.895 | 3.895 | 3.895 | 0.000 | set 17:34 |
| CCS.F10.E | January 2010 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -0.0375 | set 17:34 |
| CCS.G10.E | February 2010 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -0.0375 | set 17:34 |
| CCS.H10.E | March 2010 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -0.0375 | set 17:34 |
| CORN (MINI) (CBOT:YC) | [ View all contracts: CBOT:YC ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| YC.Z09 | December 2009 | 392.25 | 393.75 | 390.00 | 391.00 | -4.00 | set 15:05 |
| YC.H10 | March 2010 | 408.25 | 410.00 | 405.00 | 407.00 | -3.75 | set 15:05 |
| YC.K10 | May 2010 | 420.0 | 420.0 | 419.0 | 417.0 | -3.5 | set 15:05 |
| YC.N10 | July 2010 | 424.25 | 428.00 | 424.25 | 425.50 | -3.25 | set 15:05 |
| DJ $5 (MINI) (CBOT:YM) | [ View all contracts: CBOT:YM ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| YM.Z09.E | December 2009 | 10326 | 10332 | 10236 | 10303 | -24 | set 16:22 |
| YM.H10.E | March 2010 | 10263 | 10268 | 10178 | 10240 | -24 | set 16:22 |
| YM.M10.E | June 2010 | 10170 | 10170 | 10170 | 10178 | -24 | set 16:22 |
| YM.U10.E | September 2010 | 10226 | 0 | 10226 | 10126 | -24 | set 16:22 |
| EASTERN NEBRASKA CORN BASIS SWAP (CBOT:ENE) | [ View all contracts: CBOT:ENE ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ENE.Z09.E | December 2009 | -0.430 | -0.430 | -0.430 | -0.430 | -0.015 | set 17:35 |
| ENE.F10.E | January 2010 | -0.53 | -0.53 | -0.53 | -0.53 | -0.02 | set 17:35 |
| ENE.G10.E | February 2010 | -0.5025 | -0.5025 | -0.5025 | -0.5025 | -0.0200 | set 17:35 |
| ENE.H10.E | March 2010 | -0.4925 | -0.4925 | -0.4925 | -0.4925 | -0.0175 | set 17:35 |
| EASTERN SOUTH DAKOTA CORN BASIS SWAP (CBOT:ESC) | [ View all contracts: CBOT:ESC ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ESC.Z09.E | December 2009 | -0.6525 | -0.6525 | -0.6525 | -0.6525 | -0.0150 | set 17:35 |
| ESC.F10.E | January 2010 | -0.7550 | -0.7550 | -0.7550 | -0.7550 | -0.0175 | set 17:35 |
| ESC.G10.E | February 2010 | -0.7300 | -0.7300 | -0.7300 | -0.7300 | -0.0175 | set 17:35 |
| ESC.H10.E | March 2010 | -0.720 | -0.720 | -0.720 | -0.720 | -0.015 | set 17:35 |
| HARD RED SPRING WHEAT (MGEX:MWE) | [ View all contracts: MGEX:MWE ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| MWE.Z09.E | December 2009 | 566.75 | 575.00 | 560.00 | 564.00 | -4.50 | set 14:34 |
| MWE.H10.E | March 2010 | 584.25 | 591.75 | 577.25 | 581.25 | -4.00 | set 14:34 |
| MWE.K10.E | May 2010 | 600.00 | 600.00 | 590.00 | 592.25 | -4.50 | set 14:34 |
| MWE.N10.E | July 2010 | 609.50 | 613.50 | 601.50 | 606.75 | -2.25 | set 14:34 |
| HARD RED WINTER WHEAT (KCBT:KE) | [ View all contracts: KCBT:KE ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| KE.Z09.E | December 2009 | 560.75 | 570.50 | 552.50 | 556.75 | -4.25 | set 14:34 |
| KE.H10.E | March 2010 | 575.50 | 585.75 | 568.75 | 572.75 | -3.75 | set 14:34 |
| KE.K10.E | May 2010 | 584.00 | 587.25 | 580.50 | 583.75 | -4.25 | set 14:34 |
| KE.N10.E | July 2010 | 599.00 | 608.75 | 592.00 | 595.00 | -4.00 | set 14:34 |
| HARD RED WINTER WHEAT (KCBT:KW) | [ View all contracts: KCBT:KW ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| KW.Z09 | December 2009 | 557.00 | 560.25 | 554.00 | 556.75 | -4.25 | set 14:28 |
| KW.H10 | March 2010 | 572.00 | 576.00 | 570.00 | 572.75 | -3.75 | set 14:28 |
| KW.K10 | May 2010 | 581.50 | 586.00 | 581.50 | 583.75 | -4.25 | set 14:28 |
| KW.N10 | July 2010 | 595.00 | 597.00 | 592.25 | 595.00 | -4.00 | set 14:28 |
| NORTHEASTERN IOWA CORN BASIS SWAP (CBOT:NEC) | [ View all contracts: CBOT:NEC ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| NEC.Z09.E | December 2009 | -0.285 | -0.285 | -0.285 | -0.285 | -0.020 | set 17:36 |
| NEC.F10.E | January 2010 | -0.3800 | -0.3800 | -0.3800 | -0.3800 | -0.0225 | set 17:36 |
| NEC.G10.E | February 2010 | -0.3525 | -0.3525 | -0.3525 | -0.3525 | -0.0225 | set 17:36 |
| NEC.H10.E | March 2010 | -0.3425 | -0.3425 | -0.3425 | -0.3425 | -0.0225 | set 17:36 |
| NORTHWESTERN IOWA CORN BASIS SWAP (CBOT:NWI) | [ View all contracts: CBOT:NWI ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| NWI.Z09.E | December 2009 | -0.3325 | -0.3325 | -0.3325 | -0.3325 | -0.0225 | set 17:36 |
| NWI.F10.E | January 2010 | -0.4275 | -0.4275 | -0.4275 | -0.4275 | -0.0250 | set 17:36 |
| NWI.G10.E | February 2010 | -0.4000 | -0.4000 | -0.4000 | -0.4000 | -0.0225 | set 17:36 |
| NWI.H10.E | March 2010 | -0.3925 | -0.3925 | -0.3925 | -0.3925 | -0.0250 | set 17:36 |
| OATS (CBOT:O) | [ View all contracts: CBOT:O ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| O.Z09 | December 2009 | 258.0 | 258.0 | 257.0 | 258.0 | -1.5 | set 14:42 |
| O.H10 | March 2010 | 270.25 | 271.50 | 270.25 | 271.50 | -1.50 | set 14:42 |
| O.K10 | May 2010 | 279.75 | 279.75 | 279.75 | 279.75 | -1.50 | set 14:42 |
| O.N10 | July 2010 | 297.50 | 297.50 | 297.50 | 287.25 | -1.50 | set 14:42 |
| OATS (CBOT:ZO) | [ View all contracts: CBOT:ZO ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZO.Z09.E | December 2009 | 260.0 | 262.5 | 256.5 | 258.0 | -1.5 | set 14:40 |
| ZO.H10.E | March 2010 | 273.75 | 276.25 | 270.00 | 271.50 | -1.50 | set 14:40 |
| ZO.K10.E | May 2010 | 281.00 | 281.00 | 281.00 | 279.75 | -1.50 | set 14:40 |
| ZO.N10.E | July 2010 | 290.75 | 290.75 | 290.75 | 287.25 | -1.50 | set 14:40 |
| ROUGH RICE (CBOT:RR) | [ View all contracts: CBOT:RR ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| RR.F10 | January 2010 | 15.11 | 15.11 | 15.11 | 15.17 | -0.11 | set 14:42 |
| RR.H10 | March 2010 | 15.360 | 15.390 | 15.355 | 15.420 | -0.110 | set 14:42 |
| RR.K10 | May 2010 | 15.620 | 15.620 | 15.620 | 15.655 | -0.125 | set 14:42 |
| RR.N10 | July 2010 | 15.900 | 0.000 | 15.900 | 15.890 | -0.125 | set 14:42 |
| ROUGH RICE (CBOT:ZR) | [ View all contracts: CBOT:ZR ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZR.F10.E | January 2010 | 15.235 | 15.290 | 15.050 | 15.170 | -0.110 | set 14:40 |
| ZR.H10.E | March 2010 | 15.52 | 15.52 | 15.30 | 15.42 | -0.11 | set 14:40 |
| ZR.K10.E | May 2010 | 15.710 | 15.710 | 15.570 | 15.655 | -0.125 | set 14:40 |
| ZR.N10.E | July 2010 | 15.835 | 15.835 | 15.830 | 15.890 | -0.125 | set 14:40 |
| SOUTHERN IOWA CORN BASIS SWAP (CBOT:SIC) | [ View all contracts: CBOT:SIC ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SIC.Z09.E | December 2009 | -0.3625 | -0.3625 | -0.3625 | -0.3625 | -0.0025 | set 17:38 |
| SIC.F10.E | January 2010 | -0.460 | -0.460 | -0.460 | -0.460 | -0.005 | set 17:38 |
| SIC.G10.E | February 2010 | -0.4325 | -0.4325 | -0.4325 | -0.4325 | -0.0025 | set 17:38 |
| SIC.H10.E | March 2010 | -0.425 | -0.425 | -0.425 | -0.425 | -0.005 | set 17:38 |
| SOUTHERN MINNESOTA CORN BASIS SWAP (CBOT:SMN) | [ View all contracts: CBOT:SMN ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SMN.Z09.E | December 2009 | -0.4225 | -0.4225 | -0.4225 | -0.4225 | -0.0300 | set 17:38 |
| SMN.F10.E | January 2010 | -0.5200 | -0.5200 | -0.5200 | -0.5200 | -0.0325 | set 17:38 |
| SMN.G10.E | February 2010 | -0.4950 | -0.4950 | -0.4950 | -0.4950 | -0.0325 | set 17:38 |
| SMN.H10.E | March 2010 | -0.4850 | -0.4850 | -0.4850 | -0.4850 | -0.0325 | set 17:38 |
| SOYBEAN (CAL. SWAP) (CBOT:SNS) | [ View all contracts: CBOT:SNS ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SNS.Z09.E | December 2009 | 9.9825 | 9.9825 | 9.9825 | 9.9825 | +0.0325 | set 17:38 |
| SNS.F10.E | January 2010 | 10.46 | 10.46 | 10.46 | 10.46 | +0.07 | set 17:38 |
| SNS.G10.E | February 2010 | 10.5025 | 10.5025 | 10.5025 | 10.5025 | +0.0550 | set 17:38 |
| SNS.H10.E | March 2010 | 10.5025 | 10.5025 | 10.5025 | 10.5025 | +0.0550 | set 17:38 |
| SOYBEAN MEAL (CBOT:SM) | [ View all contracts: CBOT:SM ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SM.Z09 | December 2009 | 316.5 | 319.0 | 314.4 | 317.1 | -1.3 | set 14:41 |
| SM.F10 | January 2010 | 309.0 | 312.0 | 306.3 | 310.1 | -1.0 | set 14:41 |
| SM.H10 | March 2010 | 303.5 | 306.0 | 301.0 | 304.0 | -1.6 | set 14:41 |
| SM.K10 | May 2010 | 300.5 | 303.0 | 299.0 | 301.4 | -2.2 | set 14:41 |
| SOYBEAN MEAL (CBOT:ZM) | [ View all contracts: CBOT:ZM ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZM.Z09.E | December 2009 | 317.5 | 319.5 | 314.3 | 317.1 | -1.3 | set 14:40 |
| ZM.F10.E | January 2010 | 309.3 | 312.3 | 306.3 | 310.1 | -1.0 | set 14:40 |
| ZM.H10.E | March 2010 | 304.6 | 306.4 | 300.7 | 304.0 | -1.6 | set 14:40 |
| ZM.K10.E | May 2010 | 302.0 | 303.6 | 298.3 | 301.4 | -2.2 | set 14:40 |
| SOYBEAN OIL (CBOT:BO) | [ View all contracts: CBOT:BO ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| BO.Z09 | December 2009 | 39.50 | 39.75 | 39.27 | 39.71 | +0.26 | set 14:41 |
| BO.F10 | January 2010 | 39.90 | 40.15 | 39.67 | 40.15 | +0.26 | set 14:41 |
| BO.H10 | March 2010 | 40.33 | 40.50 | 40.10 | 40.55 | +0.27 | set 14:41 |
| BO.K10 | May 2010 | 40.74 | 40.74 | 40.55 | 40.84 | +0.26 | set 14:41 |
| SOYBEAN OIL (CBOT:ZL) | [ View all contracts: CBOT:ZL ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZL.Z09.E | December 2009 | 39.44 | 39.85 | 39.23 | 39.71 | +0.26 | set 14:40 |
| ZL.F10.E | January 2010 | 39.85 | 40.29 | 39.66 | 40.15 | +0.26 | set 14:40 |
| ZL.H10.E | March 2010 | 40.30 | 40.66 | 40.05 | 40.55 | +0.27 | set 14:40 |
| ZL.K10.E | May 2010 | 40.62 | 40.95 | 40.36 | 40.84 | +0.26 | set 14:40 |
| SOYBEANS (CBOT:S) | [ View all contracts: CBOT:S ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| S.F10 | January 2010 | 1039 | 1049 | 1032 | 1046 | +6 | set 14:41 |
| S.H10 | March 2010 | 1046.00 | 1052.50 | 1039.00 | 1050.25 | +5.50 | set 14:41 |
| S.K10 | May 2010 | 1045.00 | 1053.00 | 1043.50 | 1050.50 | +4.25 | set 14:41 |
| S.N10 | July 2010 | 1048.0 | 1055.0 | 1044.5 | 1053.5 | +3.5 | set 14:41 |
| SOYBEANS (CBOT:ZS) | [ View all contracts: CBOT:ZS ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZS.F10.E | January 2010 | 1041.0 | 1050.0 | 1031.5 | 1046.0 | +7.0 | set 14:40 |
| ZS.H10.E | March 2010 | 1044.75 | 1054.75 | 1037.00 | 1050.25 | +5.50 | set 14:40 |
| ZS.K10.E | May 2010 | 1046.25 | 1055.75 | 1038.25 | 1050.50 | +4.25 | set 14:40 |
| ZS.N10.E | July 2010 | 1050.00 | 1058.25 | 1041.00 | 1053.50 | +3.50 | set 14:40 |
| SOYBEANS (MINI) (CBOT:YK) | [ View all contracts: CBOT:YK ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| YK.F10 | January 2010 | 1040.0 | 1048.5 | 1032.5 | 1046.0 | +7.0 | set 15:05 |
| YK.H10 | March 2010 | 1045.00 | 1052.00 | 1042.50 | 1050.25 | +5.50 | set 15:05 |
| YK.K10 | May 2010 | 1046.50 | 1046.50 | 1046.50 | 1050.50 | +4.25 | set 15:05 |
| YK.N10 | July 2010 | 1046.75 | 1054.00 | 1046.75 | 1053.50 | +3.50 | set 15:05 |
| WHEAT (CBOT:W) | [ View all contracts: CBOT:W ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| W.Z09 | December 2009 | 561.00 | 561.00 | 555.00 | 559.75 | -2.75 | set 14:42 |
| W.H10 | March 2010 | 581.50 | 582.00 | 576.00 | 580.75 | -3.25 | set 14:42 |
| W.K10 | May 2010 | 594.00 | 594.00 | 594.00 | 592.25 | -3.25 | set 14:42 |
| W.N10 | July 2010 | 603.00 | 603.00 | 598.25 | 602.75 | -3.00 | set 14:42 |
| WHEAT (CBOT:ZW) | [ View all contracts: CBOT:ZW ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZW.Z09.E | December 2009 | 563.25 | 572.25 | 553.25 | 559.75 | -2.75 | set 14:40 |
| ZW.H10.E | March 2010 | 584.00 | 593.75 | 574.50 | 580.75 | -3.25 | set 14:40 |
| ZW.K10.E | May 2010 | 597.50 | 604.25 | 587.25 | 592.25 | -3.25 | set 14:40 |
| ZW.N10.E | July 2010 | 605.25 | 615.75 | 597.50 | 602.75 | -3.00 | set 14:40 |
| WHEAT (CAL. SWAP) (CBOT:WCS) | [ View all contracts: CBOT:WCS ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| WCS.Z09.E | December 2009 | 5.355 | 5.355 | 5.355 | 5.355 | +0.015 | set 17:39 |
| WCS.F10.E | January 2010 | 5.8075 | 5.8075 | 5.8075 | 5.8075 | -0.0325 | set 17:39 |
| WCS.G10.E | February 2010 | 5.8075 | 5.8075 | 5.8075 | 5.8075 | -0.0325 | set 17:39 |
| WCS.H10.E | March 2010 | 5.8075 | 5.8075 | 5.8075 | 5.8075 | -0.0325 | set 17:39 |
| WHEAT (MINI) (CBOT:YW) | [ View all contracts: CBOT:YW ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| YW.Z09 | December 2009 | 559.00 | 559.25 | 554.50 | 559.75 | -2.75 | set 15:05 |
| YW.H10 | March 2010 | 578.50 | 580.50 | 575.75 | 580.75 | -3.25 | set 15:05 |
| YW.K10 | May 2010 | 608.25 | 608.25 | 606.00 | 592.25 | -3.25 | set 15:05 |
| YW.N10 | July 2010 | 602.00 | 602.50 | 597.25 | 602.75 | -3.00 | set 15:05 |
| For charts, options, and latest headline news, click on the market name. | |||||||
