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 | 0.00 | 0.00% | set 15:04 |
| AUW.Z18.E | Dec 2018 (E) | 279.75 | 279.75 | 279.75 | 279.75 | 0.00 | 0.00% | set 15:04 |
| BLACK SEA CORN FINANCIALLY SETTLED (CBOT:BCF) | View all months | Download data | Analyze Chart | |||||||
| BCF.V18.E | Oct 2018 (E) | 167.50 | 167.50 | 167.50 | 167.50 | -0.25 | -0.15% | set 15:04 |
| BCF.X18.E | Nov 2018 (E) | 168.00 | 168.00 | 168.00 | 168.00 | -0.25 | -0.15% | set 15:04 |
| BCF.Z18.E | Dec 2018 (E) | 172.75 | 172.75 | 172.75 | 172.75 | -0.25 | -0.14% | set 15:04 |
| BLACK SEA WHEAT FINANCIALLY SETTLED (CBOT:BWF) | View all months | Download data | Analyze Chart | |||||||
| BWF.V18.E | Oct 2018 (E) | 230.00 | 230.00 | 230.00 | 230.00 | -0.25 | -0.11% | set 15:04 |
| BWF.X18.E | Nov 2018 (E) | 237 | 237 | 237 | 237 | 0 | 0.00% | set 15:04 |
| BWF.Z18.E | Dec 2018 (E) | 246.0 | 246.0 | 246.0 | 246.0 | +0.5 | +0.20% | set 15:04 |
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | |||||||
| ZC.Z18.E | Dec 2018 (E) | 370.50 | 371.00 | 366.25 | 367.00 | -4.50 | -1.23% | set 14:15 |
| ZC.H19.E | Mar 2019 (E) | 382.75 | 383.00 | 378.50 | 379.50 | -4.25 | -1.12% | set 14:15 |
| ZC.K19.E | May 2019 (E) | 390.00 | 390.25 | 386.00 | 387.00 | -4.00 | -1.04% | set 14:15 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| XC.Z18.E | Dec 2018 (E) | 370.00 | 370.75 | 365.75 | 367.00 | -3.75 | -1.02% | set 14:22 |
| XC.H19.E | Mar 2019 (E) | 382.0 | 383.0 | 379.0 | 379.5 | -3.5 | -0.92% | set 14:22 |
| XC.K19.E | May 2019 (E) | 388.000 | 388.000 | 387.375 | 387.000 | -3.250 | -0.84% | set 14:22 |
| HARD RED SPRING WHEAT (MGEX:MWE) | View all months | Download data | Analyze Chart | |||||||
| MWE.Z18.E | Dec 2018 (E) | 585.00 | 590.50 | 584.50 | 588.75 | +2.75 | +0.47% | set 14:31 |
| MWE.H19.E | Mar 2019 (E) | 596.0 | 600.0 | 594.5 | 598.5 | +2.5 | +0.42% | set 14:31 |
| MWE.K19.E | May 2019 (E) | 601.75 | 606.25 | 601.75 | 604.75 | +3.25 | +0.54% | 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 | 519.75 | 512.25 | 516.25 | +1.00 | +0.19% | set 14:15 |
| KE.H19.E | Mar 2019 (E) | 538.50 | 543.75 | 536.75 | 540.75 | +0.75 | +0.14% | set 14:15 |
| KE.K19.E | May 2019 (E) | 552.00 | 556.50 | 550.00 | 554.25 | +1.00 | +0.18% | set 14:15 |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| ZO.Z18.E | Dec 2018 (E) | 296.25 | 300.00 | 294.50 | 295.25 | +0.25 | +0.08% | set 14:15 |
| ZO.H19.E | Mar 2019 (E) | 291.00 | 291.25 | 286.00 | 287.00 | -1.00 | -0.35% | set 14:15 |
| ZO.K19.E | May 2019 (E) | 290.00 | 290.50 | 286.75 | 287.75 | +0.50 | +0.17% | set 14:15 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| ZR.X18.E | Nov 2018 (E) | 10.965 | 11.080 | 10.950 | 11.035 | +0.075 | +0.68% | set 17:16 |
| ZR.F19.E | Jan 2019 (E) | 11.170 | 11.285 | 11.160 | 11.230 | +0.060 | +0.53% | set 17:16 |
| ZR.H19.E | Mar 2019 (E) | 11.310 | 11.410 | 11.310 | 11.375 | +0.065 | +0.57% | set 17:16 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| XK.X18.E | Nov 2018 (E) | 864.250 | 866.125 | 855.250 | 856.750 | -8.125 | -0.95% | set 14:22 |
| XK.F19.E | Jan 2019 (E) | 878.000 | 879.625 | 868.875 | 870.500 | -8.875 | -1.02% | set 14:22 |
| XK.H19.E | Mar 2019 (E) | 892.500 | 893.375 | 883.500 | 883.500 | -7.000 | -0.79% | set 14:22 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| ZM.Z18.E | Dec 2018 (E) | 316.6 | 317.7 | 313.0 | 313.1 | -3.0 | -0.96% | set 14:15 |
| ZM.F19.E | Jan 2019 (E) | 318.5 | 319.4 | 314.8 | 315.1 | -3.0 | -0.95% | set 14:15 |
| ZM.H19.E | Mar 2019 (E) | 317.9 | 318.7 | 314.1 | 314.6 | -3.1 | -0.99% | set 14:15 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| ZL.Z18.E | Dec 2018 (E) | 29.17 | 29.44 | 28.96 | 29.14 | +0.12 | +0.41% | set 14:15 |
| ZL.F19.E | Jan 2019 (E) | 29.37 | 29.67 | 29.20 | 29.38 | +0.11 | +0.37% | set 14:15 |
| ZL.H19.E | Mar 2019 (E) | 29.63 | 29.92 | 29.45 | 29.62 | +0.13 | +0.44% | set 17:02 |
| 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 | 856.25 | 856.75 | -7.00 | -0.82% | set 14:15 |
| ZS.F19.E | Jan 2019 (E) | 879.25 | 880.25 | 870.00 | 870.50 | -7.00 | -0.80% | set 14:15 |
| ZS.H19.E | Mar 2019 (E) | 892.25 | 893.00 | 883.00 | 883.50 | -7.25 | -0.82% | set 14:15 |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| ZW.Z18.E | Dec 2018 (E) | 513.00 | 518.50 | 510.75 | 514.75 | +1.00 | +0.19% | set 14:15 |
| ZW.H19.E | Mar 2019 (E) | 532.75 | 537.75 | 531.00 | 534.25 | 0.00 | 0.00% | set 14:15 |
| ZW.K19.E | May 2019 (E) | 545.0 | 549.5 | 543.5 | 547.0 | +0.5 | +0.09% | set 14:15 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| XW.Z18.E | Dec 2018 (E) | 512.500 | 518.375 | 511.125 | 514.750 | +0.500 | +0.10% | set 14:22 |
| XW.H19.E | Mar 2019 (E) | 533.00 | 534.00 | 533.00 | 534.25 | +0.75 | +0.14% | set 14:22 |
| XW.K19.E | May 2019 (E) | 545.00 | 545.50 | 545.00 | 547.00 | +1.25 | +0.23% | set 14:22 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
