Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- 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.Z17.E | Dec 2017 (E) | 349.75 | 356.25 | 349.50 | 353.50 | +3.25 | +0.92% | set 14:15 |
| ZC.H18.E | Mar 2018 (E) | 362.25 | 368.75 | 362.25 | 366.00 | +3.25 | +0.89% | set 14:15 |
| ZC.K18.E | May 2018 (E) | 370.5 | 377.0 | 370.5 | 374.5 | +3.0 | +0.80% | set 14:15 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.Z17.E | Dec 2017 (E) | 349.000 | 356.375 | 349.000 | 353.500 | +3.250 | +0.92% | set 14:15 |
| XC.H18.E | Mar 2018 (E) | 364.750 | 367.375 | 363.500 | 366.000 | +3.000 | +0.82% | set 14:15 |
| XC.K18.E | May 2018 (E) | 374.00 | 374.00 | 374.00 | 374.50 | +3.25 | +0.87% | set 14:15 |
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | |||||||
| MWE.Z17.E | Dec 2017 (E) | 625.00 | 635.75 | 624.25 | 634.75 | +10.50 | +1.65% | set 14:32 |
| MWE.H18.E | Mar 2018 (E) | 637.75 | 647.00 | 636.50 | 646.00 | +10.00 | +1.55% | set 14:32 |
| MWE.K18.E | May 2018 (E) | 644.00 | 646.25 | 641.50 | 648.75 | +8.25 | +1.27% | set 14:32 |
| HARD RED WINTER WHEAT (KCBT:KE) | View all months | Download data | Analyze Chart | |||||||
| KE.Z17.E | Dec 2017 (E) | 449.00 | 452.50 | 445.00 | 450.25 | -0.25 | -0.06% | set 14:17 |
| KE.H18.E | Mar 2018 (E) | 467.00 | 470.25 | 463.25 | 468.00 | +0.50 | +0.11% | set 14:17 |
| KE.K18.E | May 2018 (E) | 480.00 | 482.75 | 476.00 | 480.50 | +0.25 | +0.05% | set 14:17 |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| ZO.Z17.E | Dec 2017 (E) | 248.0 | 252.0 | 245.5 | 248.0 | -2.0 | -0.81% | set 14:16 |
| ZO.H18.E | Mar 2018 (E) | 259.50 | 259.50 | 257.00 | 254.75 | -2.25 | -0.88% | set 14:16 |
| ZO.K18.E | May 2018 (E) | 250.00 | 254.50 | 250.00 | 255.25 | -2.25 | -0.88% | set 14:16 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| ZR.X17.E | Nov 2017 (E) | 12.700 | 12.740 | 12.350 | 12.365 | -0.345 | -2.78% | set 17:15 |
| ZR.F18.E | Jan 2018 (E) | 12.990 | 13.010 | 12.930 | 12.620 | -0.345 | -2.72% | set 17:15 |
| ZR.H18.E | Mar 2018 (E) | 13.050 | 13.050 | 13.040 | 12.805 | -0.355 | -2.77% | set 14:16 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.X17.E | Nov 2017 (E) | 969.750 | 986.875 | 969.500 | 984.250 | +12.875 | +1.31% | set 14:16 |
| XK.F18.E | Jan 2018 (E) | 980.500 | 996.125 | 980.500 | 994.500 | +13.000 | +1.31% | set 14:16 |
| XK.H18.E | Mar 2018 (E) | 990.000 | 1005.625 | 990.000 | 1003.500 | +13.250 | +1.32% | set 14:16 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| ZM.V17.E | Oct 2017 (E) | 308.8 | 317.0 | 308.5 | 315.0 | +6.3 | +2.00% | set 14:15 |
| ZM.Z17.E | Dec 2017 (E) | 312.6 | 320.9 | 312.4 | 319.0 | +6.4 | +2.01% | set 14:15 |
| ZM.F18.E | Jan 2018 (E) | 314.6 | 322.7 | 314.5 | 321.0 | +6.4 | +1.99% | set 14:15 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.V17.E | Oct 2017 (E) | 34.10 | 34.37 | 33.92 | 33.99 | -0.11 | -0.32% | set 17:03 |
| ZL.Z17.E | Dec 2017 (E) | 34.34 | 34.61 | 34.15 | 34.22 | -0.12 | -0.35% | set 17:03 |
| ZL.F18.E | Jan 2018 (E) | 34.47 | 34.76 | 34.32 | 34.38 | -0.13 | -0.38% | set 14:16 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| ZS.X17.E | Nov 2017 (E) | 970.00 | 987.00 | 969.00 | 984.25 | +14.00 | +1.42% | set 14:15 |
| ZS.F18.E | Jan 2018 (E) | 980.00 | 997.00 | 979.50 | 994.50 | +14.25 | +1.43% | set 14:15 |
| ZS.H18.E | Mar 2018 (E) | 989.00 | 1006.00 | 988.50 | 1003.50 | +13.75 | +1.37% | set 14:15 |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| ZW.Z17.E | Dec 2017 (E) | 452.50 | 455.00 | 448.00 | 449.50 | -2.75 | -0.61% | set 14:17 |
| ZW.H18.E | Mar 2018 (E) | 472.0 | 474.0 | 468.0 | 469.5 | -2.5 | -0.53% | set 14:17 |
| ZW.K18.E | May 2018 (E) | 484.75 | 487.00 | 481.00 | 483.00 | -2.25 | -0.47% | set 14:17 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| XW.Z17.E | Dec 2017 (E) | 452.250 | 454.625 | 448.250 | 449.500 | -3.000 | -0.67% | set 14:17 |
| XW.H18.E | Mar 2018 (E) | 471.0 | 472.0 | 465.5 | 469.5 | -2.5 | -0.53% | set 14:17 |
| XW.K18.E | May 2018 (E) | 463 | 463 | 463 | 483 | -2 | -0.41% | set 14:17 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
