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 |
|---|---|---|---|---|---|---|---|---|
| AUSTRALIAN WHEAT FOB (PLATTS) (CBOT:AUW) | View all months | Download data | Analyze Chart | |||||||
| AUW.V18.E | Oct 2018 (E) | 276 | 276 | 276 | 276 | 0 | 0.00% | set 15:04 |
| AUW.X18.E | Nov 2018 (E) | 278.25 | 278.25 | 278.25 | 278.25 | +0.25 | +0.09% | set 15:04 |
| AUW.Z18.E | Dec 2018 (E) | 279.75 | 279.75 | 279.75 | 279.75 | +0.25 | +0.09% | set 15:04 |
| BLACK SEA CORN FINANCIALLY SETTLED (CBOT:BCF) | View all months | Download data | Analyze Chart | |||||||
| BCF.V18.E | Oct 2018 (E) | 167.75 | 167.75 | 167.75 | 167.75 | 0.00 | 0.00% | set 15:04 |
| BCF.X18.E | Nov 2018 (E) | 168.25 | 168.25 | 168.25 | 168.25 | -0.25 | -0.15% | set 15:04 |
| BCF.Z18.E | Dec 2018 (E) | 173.00 | 173.00 | 173.00 | 173.00 | -0.75 | -0.43% | set 15:04 |
| BLACK SEA WHEAT FINANCIALLY SETTLED (CBOT:BWF) | View all months | Download data | Analyze Chart | |||||||
| BWF.V18.E | Oct 2018 (E) | 230.25 | 230.25 | 230.25 | 230.25 | -0.75 | -0.33% | set 15:04 |
| BWF.X18.E | Nov 2018 (E) | 237.0 | 237.0 | 237.0 | 237.0 | -2.5 | -1.05% | set 15:04 |
| BWF.Z18.E | Dec 2018 (E) | 245.5 | 245.5 | 245.5 | 245.5 | -2.5 | -1.02% | set 15:04 |
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | |||||||
| ZC.Z18.E | Dec 2018 (E) | 370.50 | 370.75 | 369.25 | 369.75 | -1.00 | -0.27% | 03:31 |
| ZC.H19.E | Mar 2019 (E) | 382.75 | 382.75 | 381.50 | 382.00 | -1.00 | -0.26% | 03:31 |
| ZC.K19.E | May 2019 (E) | 390.00 | 390.00 | 388.75 | 389.25 | -1.00 | -0.26% | 03:31 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.Z18.E | Dec 2018 (E) | 370.000 | 370.625 | 369.125 | 370.000 | -0.750 | -0.20% | 03:23 |
| XC.H19.E | Mar 2019 (E) | 382.00 | 383.00 | 382.00 | 382.25 | -0.75 | -0.20% | 03:23 |
| XC.K19.E | May 2019 (E) | 389.875 | 389.875 | 389.875 | 390.250 | -3.250 | -0.83% | set 14:22 |
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | |||||||
| MWE.Z18.E | Dec 2018 (E) | 585.00 | 587.50 | 584.75 | 585.25 | +0.25 | +0.04% | 03:25 |
| MWE.H19.E | Mar 2019 (E) | 596.00 | 596.00 | 595.25 | 595.00 | +0.25 | +0.04% | set 14:31 |
| MWE.K19.E | May 2019 (E) | 603.0 | 605.5 | 601.5 | 601.5 | -2.5 | -0.42% | set 14:31 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | |||||||
| KE.Z18.E | Dec 2018 (E) | 515.00 | 515.75 | 512.50 | 513.25 | -1.50 | -0.29% | 03:32 |
| KE.H19.E | Mar 2019 (E) | 538.50 | 540.00 | 537.50 | 537.75 | -1.25 | -0.23% | 03:31 |
| KE.K19.E | May 2019 (E) | 552.00 | 553.50 | 550.50 | 552.00 | -0.25 | -0.05% | 02:51 |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| ZO.Z18.E | Dec 2018 (E) | 296.25 | 297.00 | 296.00 | 297.00 | +1.75 | +0.59% | 03:27 |
| ZO.H19.E | Mar 2019 (E) | 282.25 | 289.50 | 282.00 | 287.00 | +3.75 | +1.31% | set 14:15 |
| ZO.K19.E | May 2019 (E) | 282.00 | 289.00 | 282.00 | 286.25 | +4.25 | +1.48% | set 14:15 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| ZR.X18.E | Nov 2018 (E) | 10.965 | 10.965 | 10.965 | 10.960 | +0.005 | +0.05% | set 17:17 |
| ZR.F19.E | Jan 2019 (E) | 11.170 | 11.175 | 11.170 | 11.170 | +0.005 | +0.04% | set 14:15 |
| ZR.H19.E | Mar 2019 (E) | 11.31 | 11.31 | 11.31 | 11.31 | 0.00 | 0.00% | set 14:15 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.X18.E | Nov 2018 (E) | 864.250 | 866.125 | 860.875 | 862.875 | -0.625 | -0.07% | 03:24 |
| XK.F19.E | Jan 2019 (E) | 878.000 | 879.625 | 876.000 | 877.250 | -0.500 | -0.06% | 03:24 |
| XK.H19.E | Mar 2019 (E) | 892.5 | 892.5 | 892.5 | 890.5 | +2.0 | +0.22% | set 14:22 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| ZM.Z18.E | Dec 2018 (E) | 316.6 | 316.9 | 315.6 | 316.3 | 0.0 | 0.00% | 03:32 |
| ZM.F19.E | Jan 2019 (E) | 318.5 | 318.8 | 317.6 | 318.1 | -0.1 | -0.03% | 03:30 |
| ZM.H19.E | Mar 2019 (E) | 317.9 | 317.9 | 316.8 | 317.3 | -0.1 | -0.03% | 03:27 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.Z18.E | Dec 2018 (E) | 29.17 | 29.19 | 28.96 | 29.05 | +0.03 | +0.10% | 03:33 |
| ZL.F19.E | Jan 2019 (E) | 29.37 | 29.39 | 29.20 | 29.30 | +0.05 | +0.17% | 03:05 |
| ZL.H19.E | Mar 2019 (E) | 29.63 | 29.64 | 29.45 | 29.52 | +0.03 | +0.10% | 03:30 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| ZS.X18.E | Nov 2018 (E) | 865.25 | 866.25 | 860.50 | 863.25 | -0.25 | -0.03% | 03:31 |
| ZS.F19.E | Jan 2019 (E) | 879.25 | 880.25 | 874.50 | 877.25 | -0.50 | -0.06% | 03:35 |
| ZS.H19.E | Mar 2019 (E) | 892.25 | 893.00 | 887.50 | 890.00 | -0.50 | -0.06% | 03:32 |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| ZW.Z18.E | Dec 2018 (E) | 513.00 | 514.50 | 511.25 | 511.75 | -1.25 | -0.24% | 03:34 |
| ZW.H19.E | Mar 2019 (E) | 532.75 | 534.25 | 531.75 | 532.00 | -1.50 | -0.28% | 03:31 |
| ZW.K19.E | May 2019 (E) | 545.00 | 546.50 | 544.00 | 544.25 | -1.50 | -0.28% | 03:18 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| XW.Z18.E | Dec 2018 (E) | 512.500 | 514.500 | 511.875 | 512.500 | -0.500 | -0.10% | 03:18 |
| XW.H19.E | Mar 2019 (E) | 535.000 | 535.000 | 531.875 | 533.500 | -4.500 | -0.84% | set 14:22 |
| XW.K19.E | May 2019 (E) | 545.00 | 545.00 | 545.00 | 545.75 | -0.75 | -0.14% | set 14:22 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
