Mosaic Pursuit of 300 Z-Demo Example

Agriculture Market

Corn (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZCK14 )501-2493-0494-6s  -2-604/17/14
Jul 14 ( ZCN14 )507-0498-6500-4s  -3-004/17/14
Sep 14 ( ZCU14 )503-4496-4498-2s  -2-404/17/14
Dec 14 ( ZCZ14 )501-4495-0496-6s  -2-204/17/14
Mar 15 ( ZCH15 )509-0503-0504-4s  -2-004/17/14
May 15 ( ZCK15 )514-2508-4510-2s  -1-604/17/14
Jul 15 ( ZCN15 )518-2512-6514-2s  -2-004/17/14
Sep 15 ( ZCU15 )502-0498-6499-2s  -2-004/17/14
Dec 15 ( ZCZ15 )495-0490-6491-6s  -2-204/17/14
Mar 16 ( ZCH16 )500-2498-6499-2s  -1-204/17/14
May 16 ( ZCK16 )503-4503-4503-2s  -1-204/16/14
Jul 16 ( ZCN16 )509-0505-6505-2s  -1-604/16/14
Sep 16 ( ZCU16 )490-4490-4491-2s  -1-004/17/14
Dec 16 ( ZCZ16 )479-6479-0480-4s  -0-204/17/14
Jul 17 ( ZCN17 )479-2479-2494-4s  +0-203/29/14
Dec 17 ( ZCZ17 )470-0470-0468-6s  +5-004/06/14
Soybeans (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZSK14 )1531-61504-01514-0s  -4-604/17/14
Jul 14 ( ZSN14 )1521-01492-41502-2s  -6-404/17/14
Aug 14 ( ZSQ14 )1434-01412-01420-4s  -3-404/17/14
Sep 14 ( ZSU14 )1310-21295-01298-2s  -1-404/17/14
Nov 14 ( ZSX14 )1244-41234-41239-2s  +2-004/17/14
Jan 15 ( ZSF15 )1249-21239-21244-2s  +2-004/17/14
Mar 15 ( ZSH15 )1253-01243-21248-0s  +2-004/17/14
May 15 ( ZSK15 )1256-21248-01251-2s  +1-404/17/14
Jul 15 ( ZSN15 )1259-61251-61255-6s  +1-004/17/14
Aug 15 ( ZSQ15 )1222-01222-01232-6s  +1-204/11/14
Sep 15 ( ZSU15 )1198-21198-21204-6s  +1-204/16/14
Nov 15 ( ZSX15 )1203-41193-21199-6s  +1-004/17/14
Jan 16 ( ZSF16 )1199-21199-21201-0s  +1-004/17/14
Mar 16 ( ZSH16 )1120-01120-01197-6s  +1-003/04/14
May 16 ( ZSK16 )1132-21127-21196-6s  +1-003/20/14
Jul 16 ( ZSN16 )1168-41168-41196-0s  +1-004/07/14
Sep 16 ( ZSU16 )1071-01071-01155-2s  +0-001/31/14
Nov 16 ( ZSX16 )1127-01125-01125-2s  +0-004/17/14
Nov 17 ( ZSX17 )1085-01085-01098-2s  -1-203/06/14
Wheat (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZWK14 )701-4686-4691-2s  +3-204/17/14
Jul 14 ( ZWN14 )709-2693-2699-0s  +3-604/17/14
Sep 14 ( ZWU14 )718-0706-2708-2s  +3-604/17/14
Dec 14 ( ZWZ14 )730-0715-0721-0s  +4-204/17/14
Mar 15 ( ZWH15 )741-6729-6733-4s  +4-404/17/14
May 15 ( ZWK15 )742-0737-2738-2s  +3-604/17/14
Jul 15 ( ZWN15 )730-0718-4719-4s  +1-204/17/14
Sep 15 ( ZWU15 )740-0736-0722-6s  +1-004/16/14
Dec 15 ( ZWZ15 )736-2735-4731-0s  +1-004/17/14
Mar 16 ( ZWH16 )737-2736-6733-6s  +0-604/17/14
May 16 ( ZWK16 )739-0739-0732-0s  +0-404/17/14
Jul 16 ( ZWN16 )705-2700-0694-4s  -0-204/16/14
Soybean Meal (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZMK14 )495.9484.6488.3s  -2.704/17/14
Jul 14 ( ZMN14 )485.0474.7478.0s  -1.804/17/14
Aug 14 ( ZMQ14 )453.4444.7447.4s  -1.404/17/14
Sep 14 ( ZMU14 )423.0416.5418.6s  +0.304/17/14
Oct 14 ( ZMV14 )391.0386.9388.5s  +2.004/17/14
Dec 14 ( ZMZ14 )388.3382.6386.2s  +2.604/17/14
Jan 15 ( ZMF15 )386.2383.7385.1s  +3.004/17/14
Mar 15 ( ZMH15 )387.3384.2385.7s  +3.004/17/14
May 15 ( ZMK15 )387.1384.0385.7s  +2.904/17/14
Jul 15 ( ZMN15 )388.3385.0386.8s  +2.904/17/14
Aug 15 ( ZMQ15 )379.7379.6384.2s  +2.904/11/14
Sep 15 ( ZMU15 )377.3374.5378.5s  +2.904/09/14
Oct 15 ( ZMV15 )369.5369.5371.5s  +2.804/08/14
Dec 15 ( ZMZ15 )366.4361.6370.1s  +3.104/17/14
Oct 17 ( ZMV17 )358.8358.8368.1s  +3.103/29/14
Soybean Oil (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZLK14 )43.7043.2043.41s  -0.3004/17/14
Jul 14 ( ZLN14 )43.9443.4443.66s  -0.2704/17/14
Aug 14 ( ZLQ14 )43.7343.2943.50s  -0.2304/17/14
Sep 14 ( ZLU14 )43.4043.0143.17s  -0.2404/17/14
Oct 14 ( ZLV14 )42.8842.4642.60s  -0.2604/17/14
Dec 14 ( ZLZ14 )42.9642.5042.66s  -0.2904/17/14
Jan 15 ( ZLF15 )42.9242.7042.75s  -0.2704/17/14
Mar 15 ( ZLH15 )43.0942.7642.86s  -0.3204/17/14
May 15 ( ZLK15 )43.2042.9642.99s  -0.3304/17/14
Jul 15 ( ZLN15 )43.3443.0443.15s  -0.3104/17/14
Aug 15 ( ZLQ15 )41.7541.7543.07s  -0.3304/08/14
Sep 15 ( ZLU15 )41.9041.9042.91s  -0.3304/11/14
Oct 15 ( ZLV15 )41.5041.5042.66s  -0.3704/11/14
Dec 15 ( ZLZ15 )43.0343.0342.73s  -0.3704/17/14
Oats (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZOK14 )414-4401-6404-0s  -1-004/17/14
Jul 14 ( ZON14 )362-0353-0355-6s  -2-004/17/14
Sep 14 ( ZOU14 )343-0342-4338-6s  -1-404/17/14
Dec 14 ( ZOZ14 )334-0328-0330-0s  -0-604/17/14
Mar 15 ( ZOH15 )335-4335-4329-4s  -1-404/17/14
May 15 ( ZOK15 )319-4319-4331-0s  -1-402/26/14
Jul 15 ( ZON15 )320-0320-0331-0s  -1-403/11/14
Live Cattle (E)
ContractHighLowLastChangeTimeGraph
Apr 14 ( LEJ14 )145.750143.800144.200s  -1.55004/17/14
Jun 14 ( LEM14 )135.750134.100134.375s  -1.25004/17/14
Aug 14 ( LEQ14 )133.650132.300132.825s  -0.72504/17/14
Oct 14 ( LEV14 )138.150137.000137.375s  -0.47504/17/14
Dec 14 ( LEZ14 )140.250139.150139.675s  -0.30004/17/14
Feb 15 ( LEG15 )141.050139.975140.450s  -0.35004/17/14
Apr 15 ( LEJ15 )140.875139.975140.450s  -0.50004/17/14
Jun 15 ( LEM15 )134.750133.650133.800s  -0.80004/17/14
Aug 15 ( LEQ15 )133.000132.875132.600s  -0.70004/17/14
Feeder Cattle (E)
ContractHighLowLastChangeTimeGraph
May 14 ( GFK14 )179.750178.000178.050s  -1.85004/17/14
Aug 14 ( GFQ14 )182.800181.100181.400s  -1.57504/17/14
Sep 14 ( GFU14 )182.250180.775181.275s  -1.10004/17/14
Oct 14 ( GFV14 )181.775180.500181.025s  -1.07504/17/14
Nov 14 ( GFX14 )181.275180.275180.675s  -0.92504/17/14
Jan 15 ( GFF15 )177.950177.125177.750s  -0.25004/17/14
Mar 15 ( GFH15 )175.950175.700176.075s  -0.02504/17/14
Data provided by iNet Solutions Group, Inc.   All prices delayed 10 minutes.  

Charts

Commodity Contract Type