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
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | |||||||
| ZC.Z18 | Dec 2018 | 374.25 | 376.00 | 372.75 | 374.25 | +374.25 | +100.00% | 14:14 |
| ZC.H19 | Mar 2019 | 384.50 | 386.00 | 383.50 | 383.75 | +383.75 | +99.80% | 14:18 |
| ZC.K19 | May 2019 | 391.75 | 393.25 | 390.75 | 391.25 | +391.25 | +99.87% | 14:19 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.Z18 | Dec 2018 | 374.000 | 379.750 | 368.375 | 379.750 | +379.750 | +101.54% | 13:14 |
| XC.H19 | Mar 2019 | 384.625 | 386.000 | 383.250 | 382.500 | +382.500 | +99.45% | 14:33 |
| XC.K19 | May 2019 | 391.375 | 393.000 | 391.375 | 393.000 | +393.000 | +100.42% | 12:46 |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| ZO.Z18 | Dec 2018 | 276.75 | 287.25 | 276.75 | 287.25 | +287.25 | +103.79% | 10:34 |
| ZO.H19 | Mar 2019 | 287.75 | 291.25 | 283.75 | 289.00 | +289.00 | +100.43% | 14:19 |
| ZO.K19 | May 2019 | 285.25 | 291.00 | 285.25 | 291.00 | +291.00 | +102.02% | 14:18 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| ZR.F19 | Jan 2019 | 10.715 | 10.780 | 10.570 | 10.670 | -0.100 | -0.93% | 14:15 |
| ZR.H19 | Mar 2019 | 10.900 | 10.970 | 10.765 | 10.860 | -0.100 | -0.92% | 14:15 |
| ZR.K19 | May 2019 | 11.160 | 11.160 | 11.160 | 11.160 | -0.005 | -0.04% | 13:16 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.F19 | Jan 2019 | 913.125 | 916.000 | 908.125 | 906.750 | +906.750 | +99.30% | 14:42 |
| XK.H19 | Mar 2019 | 925.0 | 928.5 | 921.0 | 921.0 | +921.0 | +99.57% | 14:25 |
| XK.K19 | May 2019 | 935.00 | 939.50 | 934.75 | 934.75 | +934.75 | +99.97% | 14:20 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| ZM.Z18 | Dec 2018 | 308.8 | 309.3 | 308.0 | 308.0 | -1.1 | -0.36% | 13:41 |
| ZM.F19 | Jan 2019 | 310.8 | 312.3 | 309.6 | 309.8 | -1.4 | -0.45% | 14:19 |
| ZM.H19 | Mar 2019 | 314.9 | 316.1 | 313.4 | 313.5 | -1.2 | -0.38% | 14:18 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.Z18 | Dec 2018 | 28.59 | 28.59 | 28.52 | 28.52 | +0.02 | +0.07% | 14:16 |
| ZL.F19 | Jan 2019 | 28.73 | 28.91 | 28.58 | 28.76 | +0.02 | +0.07% | 14:18 |
| ZL.H19 | Mar 2019 | 29.05 | 29.17 | 28.84 | 29.02 | +0.02 | +0.07% | 14:18 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| ZS.F19 | Jan 2019 | 912.00 | 916.50 | 908.50 | 909.25 | +909.25 | +99.70% | 14:18 |
| ZS.H19 | Mar 2019 | 925.00 | 929.00 | 921.25 | 922.50 | +922.50 | +99.73% | 14:19 |
| ZS.K19 | May 2019 | 937.00 | 941.25 | 934.25 | 934.75 | +934.75 | +99.76% | 14:19 |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| ZW.Z18 | Dec 2018 | 522.75 | 522.75 | 521.50 | 521.75 | +521.75 | +99.81% | 10:07 |
| ZW.H19 | Mar 2019 | 529.75 | 531.00 | 524.50 | 525.00 | +525.00 | +99.10% | 14:19 |
| ZW.K19 | May 2019 | 535.25 | 535.75 | 530.75 | 531.25 | +531.25 | +99.25% | 14:19 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| XW.H19 | Mar 2019 | 530.250 | 531.000 | 524.875 | 524.875 | +524.875 | +98.99% | 14:20 |
| XW.K19 | May 2019 | 531.75 | 531.75 | 531.75 | 531.75 | +531.75 | +100.00% | 10:46 |
| XW.N19 | Jul 2019 | 529.75 | 539.75 | 529.75 | 539.75 | +14.25 | +2.69% | 12:51 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
