Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| BLACK SEA WHEAT FINANCIALLY SETTLED (CBOT:BWF) | View all months | Download data | Analyze Chart | |||||||
| BWF.M18.E | Jun 2018 (E) | 205.50 | 205.50 | 205.50 | 205.50 | +0.75 | +0.36% | set 15:08 |
| BWF.N18.E | Jul 2018 (E) | 203.25 | 203.25 | 203.25 | 203.25 | 0.00 | 0.00% | set 15:08 |
| BWF.Q18.E | Aug 2018 (E) | 205.75 | 205.75 | 205.75 | 205.75 | -1.00 | -0.49% | set 15:08 |
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | |||||||
| ZC.N18.E | Jul 2018 (E) | 359.50 | 362.00 | 354.00 | 358.25 | -3.00 | -0.83% | 11:30 |
| ZC.U18.E | Sep 2018 (E) | 369.25 | 371.75 | 363.50 | 367.75 | -3.00 | -0.81% | 11:30 |
| ZC.Z18.E | Dec 2018 (E) | 381.00 | 383.50 | 375.50 | 379.50 | -3.25 | -0.85% | 11:30 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.N18.E | Jul 2018 (E) | 360.75 | 361.25 | 354.50 | 358.00 | -3.25 | -0.90% | 11:16 |
| XC.U18.E | Sep 2018 (E) | 371.00 | 371.00 | 364.50 | 367.75 | -3.00 | -0.81% | 11:10 |
| XC.Z18.E | Dec 2018 (E) | 382.250 | 382.250 | 376.000 | 379.375 | -3.375 | -0.88% | 11:28 |
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | |||||||
| MWE.N18.E | Jul 2018 (E) | 570.00 | 571.75 | 566.00 | 566.75 | -4.00 | -0.70% | 11:29 |
| MWE.U18.E | Sep 2018 (E) | 580.25 | 583.00 | 575.00 | 575.50 | -5.50 | -0.95% | 11:30 |
| MWE.Z18.E | Dec 2018 (E) | 594 | 596 | 588 | 589 | -6 | -1.01% | 11:29 |
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | |||||||
| KE.N18.E | Jul 2018 (E) | 515.00 | 518.75 | 504.50 | 508.00 | -11.75 | -2.26% | 11:30 |
| KE.U18.E | Sep 2018 (E) | 530.50 | 533.50 | 519.25 | 522.75 | -11.50 | -2.15% | 11:30 |
| KE.Z18.E | Dec 2018 (E) | 552.00 | 557.25 | 543.50 | 546.75 | -11.25 | -2.01% | 11:30 |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| ZO.N18.E | Jul 2018 (E) | 234.50 | 235.75 | 230.50 | 233.75 | +0.25 | +0.11% | 11:30 |
| ZO.U18.E | Sep 2018 (E) | 236.00 | 237.50 | 233.00 | 234.00 | -2.25 | -0.95% | 11:15 |
| ZO.Z18.E | Dec 2018 (E) | 238.50 | 241.00 | 238.50 | 239.00 | -0.25 | -0.10% | 11:30 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| ZR.N18.E | Jul 2018 (E) | 12.38 | 12.77 | 12.36 | 12.75 | +0.39 | +3.15% | 11:28 |
| ZR.U18.E | Sep 2018 (E) | 10.315 | 10.375 | 10.260 | 10.330 | +0.035 | +0.34% | 11:28 |
| ZR.X18.E | Nov 2018 (E) | 10.335 | 10.385 | 10.320 | 10.385 | +0.065 | +0.63% | 11:22 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.N18.E | Jul 2018 (E) | 903.375 | 913.000 | 897.375 | 909.375 | +3.875 | +0.43% | 11:30 |
| XK.Q18.E | Aug 2018 (E) | 911.25 | 916.50 | 905.25 | 914.25 | +2.75 | +0.30% | 10:50 |
| XK.U18.E | Sep 2018 (E) | 918.00 | 922.00 | 915.25 | 915.25 | -3.00 | -0.33% | 09:39 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| ZM.N18.E | Jul 2018 (E) | 337.4 | 340.7 | 334.5 | 339.6 | +0.7 | +0.21% | 11:30 |
| ZM.Q18.E | Aug 2018 (E) | 339.8 | 342.7 | 336.6 | 341.8 | +0.9 | +0.26% | 11:30 |
| ZM.U18.E | Sep 2018 (E) | 342.0 | 344.1 | 338.5 | 343.7 | +1.0 | +0.29% | 11:29 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.N18.E | Jul 2018 (E) | 29.53 | 29.65 | 29.39 | 29.54 | +0.04 | +0.14% | 11:30 |
| ZL.Q18.E | Aug 2018 (E) | 29.66 | 29.76 | 29.51 | 29.65 | +0.03 | +0.10% | 11:30 |
| ZL.U18.E | Sep 2018 (E) | 29.82 | 29.92 | 29.67 | 29.79 | 0.00 | 0.00% | 11:26 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| ZS.N18.E | Jul 2018 (E) | 905.50 | 914.00 | 897.25 | 909.50 | +4.00 | +0.44% | 11:30 |
| ZS.Q18.E | Aug 2018 (E) | 911.50 | 919.75 | 904.00 | 914.75 | +3.25 | +0.36% | 11:30 |
| ZS.U18.E | Sep 2018 (E) | 918.50 | 926.50 | 910.25 | 920.50 | +2.25 | +0.25% | 11:30 |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| ZW.N18.E | Jul 2018 (E) | 495.50 | 499.00 | 487.75 | 492.25 | -7.25 | -1.45% | 11:30 |
| ZW.U18.E | Sep 2018 (E) | 509.75 | 512.50 | 500.50 | 504.25 | -9.25 | -1.80% | 11:30 |
| ZW.Z18.E | Dec 2018 (E) | 527.25 | 532.50 | 521.50 | 523.75 | -10.50 | -1.97% | 11:30 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| XW.N18.E | Jul 2018 (E) | 498.875 | 499.000 | 488.000 | 493.000 | -6.500 | -1.30% | 11:28 |
| XW.U18.E | Sep 2018 (E) | 510.50 | 510.50 | 500.25 | 506.50 | -7.00 | -1.37% | 11:04 |
| XW.Z18.E | Dec 2018 (E) | 530.50 | 530.50 | 524.00 | 526.50 | -7.75 | -1.45% | 11:07 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
