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 |
|---|---|---|---|---|---|---|---|---|
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | |||||||
| ZC.K19 | May 2019 | 379.25 | 380.00 | 379.00 | 379.75 | 0.00 | 0.00% | 02:49 |
| ZC.N19 | Jul 2019 | 388.50 | 389.25 | 388.25 | 389.00 | -0.25 | -0.06% | 02:48 |
| ZC.U19 | Sep 2019 | 394.5 | 395.0 | 394.5 | 395.0 | +0.5 | +0.13% | 23:45 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.K19 | May 2019 | 379.375 | 379.875 | 379.125 | 379.875 | +0.125 | +0.03% | 01:41 |
| XC.N19 | Jul 2019 | 387.875 | 389.500 | 386.500 | 388.500 | +1.000 | +0.26% | 14:15 |
| XC.U19 | Sep 2019 | 393.500 | 395.625 | 393.250 | 395.625 | +2.375 | +0.60% | 12:47 |
| HARD RED SPRING WHEAT (MGEX:@MW) | View all months | Download data | Analyze Chart | |||||||
| @MW.K19 | May 2019 | 573.00 | 573.00 | 571.00 | 571.25 | -2.00 | -0.35% | 22:57 |
| @MW.N19 | Jul 2019 | 570.25 | 571.25 | 567.25 | 568.25 | -2.50 | -0.44% | 09:57 |
| @MW.U19 | Sep 2019 | 574.00 | 574.75 | 573.75 | 574.00 | 0.00 | 0.00% | 21:31 |
| HARD RED WINTER WHEAT (KCBT:@KW) | View all months | Download data | Analyze Chart | |||||||
| @KW.K19 | May 2019 | 449.50 | 452.00 | 448.25 | 450.25 | +1.00 | +0.22% | 02:42 |
| @KW.N19 | Jul 2019 | 452.50 | 454.50 | 452.00 | 452.00 | -1.50 | -0.33% | 03:30 |
| @KW.U19 | Sep 2019 | 469.00 | 472.00 | 469.00 | 469.50 | 0.00 | 0.00% | 00:38 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.K19 | May 2019 | 905.375 | 906.875 | 905.000 | 905.000 | -1.500 | -0.16% | 00:59 |
| XK.N19 | Jul 2019 | 919.00 | 920.00 | 918.75 | 920.00 | +0.50 | +0.05% | 20:09 |
| XK.Q19 | Aug 2019 | 924.625 | 926.000 | 921.250 | 926.000 | +2.750 | +0.29% | 12:47 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| ZM.K19 | May 2019 | 314.6 | 315.7 | 314.1 | 314.9 | -0.2 | -0.06% | 02:52 |
| ZM.N19 | Jul 2019 | 317.5 | 318.9 | 317.3 | 318.3 | -0.1 | -0.03% | 02:06 |
| ZM.Q19 | Aug 2019 | 319.7 | 320.1 | 319.7 | 319.8 | +0.1 | +0.03% | 00:20 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.K19 | May 2019 | 28.82 | 28.85 | 28.74 | 28.76 | -0.06 | -0.20% | 02:52 |
| ZL.N19 | Jul 2019 | 29.15 | 29.16 | 29.07 | 29.08 | -0.06 | -0.20% | 02:03 |
| ZL.Q19 | Aug 2019 | 29.29 | 29.29 | 29.21 | 29.21 | -0.06 | -0.19% | 02:52 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| ZS.K19 | May 2019 | 905.50 | 907.50 | 904.75 | 905.25 | -1.25 | -0.14% | 02:49 |
| ZS.N19 | Jul 2019 | 918.50 | 920.50 | 918.50 | 918.75 | -1.25 | -0.13% | 02:30 |
| ZS.Q19 | Aug 2019 | 925.00 | 926.75 | 924.75 | 924.75 | -1.25 | -0.13% | 02:05 |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| ZW.K19 | May 2019 | 470.00 | 474.50 | 469.25 | 472.75 | +3.25 | +0.64% | 02:52 |
| ZW.N19 | Jul 2019 | 474.75 | 479.50 | 474.50 | 478.00 | +3.00 | +0.59% | 02:41 |
| ZW.U19 | Sep 2019 | 483.25 | 487.75 | 483.25 | 486.75 | +3.25 | +0.63% | 02:39 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| XW.K19 | May 2019 | 472.5 | 472.5 | 471.5 | 472.5 | +2.0 | +0.39% | 01:55 |
| XW.N19 | Jul 2019 | 469.375 | 475.500 | 469.000 | 475.500 | +4.750 | +0.93% | 11:18 |
| XW.U19 | Sep 2019 | 480.00 | 480.00 | 476.75 | 476.75 | -1.50 | -0.29% | 11:26 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
