Barchart.com Inc. - Empowering the Individual Investor
  Barchart Sponsors
Futures Prices as of July 29 - 09:30 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

ContractMonthLastChangeOpenHighLowTimeLinks
Grains
Wheat (ZWU0) Sep 10 627-0 +11-4 615-2 628-0 613-0 07:13
  Q   C   O  
Wheat (ZWZ0) Dec 10 657-6 +10-6 647-0 659-0 644-2 07:14
  Q   C   O  
Corn (ZCU0) Sep 10 381-6 +5-4 376-0 382-2 375-4 07:13
  Q   C   O  
Corn (ZCZ0) Dec 10 396-2 +5-4 390-2 396-4 390-0 07:14
  Q   C   O  
Soybeans (ZSQ0) Aug 10 1017-0 +6-4 1012-4 1019-2 1011-4 07:13
  Q   C   O  
Soybeans (ZSU0) Sep 10 990-0 +5-0 984-6 991-6 984-6 07:13
  Q   C   O  
Soybean Meal (ZMQ0) Aug 10 304.2 +2.5 301.9 305.3 301.7 07:12
  Q   C   O  
Soybean Meal (ZMU0) Sep 10 293.1 +2.1 291.0 294.1 290.8 07:14
  Q   C   O  
Soybean Oil (ZLQ0) Aug 10 38.80 -0.04 38.87 38.96 38.68 07:12
  Q   C   O  
Soybean Oil (ZLU0) Sep 10 38.93 -0.07 39.00 39.12 38.85 07:13
  Q   C   O  
Oats (ZOU0) Sep 10 258-0 +1-0 259-0 260-0 255-0 05:57
  Q   C   O  
Oats (ZOZ0) Dec 10 271-6 +2-4 269-0 272-2 267-4 07:13
  Q   C   O  
Rough Rice (ZRU0) Sep 10 10.080 -0.065 10.140 10.150 10.055 07:11
  Q   C   O  
Rough Rice (ZRX0) Nov 10 10.400 +0.010 10.345 10.400 10.305 06:32
  Q   C   O  
KCBT Wheat (KEU0) Sep 10 642-2 +11-4 630-6 643-4 629-4 07:13
  Q   C   O  
KCBT Wheat (KEZ0) Dec 10 659-2 +11-4 647-0 660-0 646-2 07:13
  Q   C   O  
Spring Wheat (MWU0) Sep 10 655-0 +12-0 641-6 655-0 641-0 07:09
  Q   C   O  
Spring Wheat (MWZ0) Dec 10 670-0 +11-2 655-0 670-0 655-0 07:09
  Q   C   O  
Canola (RSX0) Nov 10 456.50 +5.40 452.00 456.70 450.50 09:19
  Q   C   O  
Canola (RSF1) Jan 11 459.00 +5.60 456.20 459.00 455.50 09:19
  Q   C   O  
Wheat (P) (WU0) Sep 10 615-4 +20-4 610-0 622-0 610-0 07/28/10
  Q   C   O  
Corn (P) (CU0) Sep 10 376-2 +13-4 368-4 379-0 368-2 07/28/10
  Q   C   O  
Soybeans (P) (SQ0) Aug 10 1010-4 +12-4 1006-4 1014-0 1006-0 07/28/10
  Q   C   O  
Soybean Meal (P) (SMQ0) Aug 10 301.7 +7.2 298.5 302.0 298.5 07/28/10
  Q   C   O  
Soybean Oil (P) (BOQ0) Aug 10 38.84 +0.28 38.70 38.85 38.58 07/28/10
  Q   C   O  
Oats (P) (OU0) Sep 10 257-0 +10-4 249-6 258-0 249-0 07/28/10
  Q   C   O  
Rough Rice (P) (RRU0) Sep 10 10.145 +0.135 10.060 10.145 10.060 07/28/10
  Q   C   O  
KCBT Wheat (P) (KWU0) Sep 10 630-6 +15-6 627-0 639-2 627-0 07/28/10
  Q   C   O  

Enter Symbol:    
Quote Chart Opinion Profile
Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2010 Barchart.com Inc. User agreement applies.
All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.