Friday Dec 13, 7:34AM EST

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:ZC)
ZC.Z19Dec 2019373.75373.75373.75373.75+5.25+1.44%20:25
ZC.H20Mar 2020381.50384.25380.75382.75+5.75+1.53%07:18
ZC.K20May 2020388.00390.50387.25389.00+5.50+1.44%07:16
CORN (MINI) (CBOT:XC)
XC.Z19Dec 2019366.00366.00366.00366.00+8.25+2.20%14:07
XC.H20Mar 2020381.000384.125381.000382.625+4.875+1.29%07:16
XC.K20May 2020387.875391.250387.875391.250+7.000+1.83%03:20
HARD RED SPRING WHEAT (MGEX:@MW)
@MW.Z19Dec 2019500.5500.5500.5500.50.00.00%10:42
@MW.H20Mar 2020524.75529.75524.75529.25+6.25+1.20%06:48
@MW.K20May 2020533.25536.50533.25536.00+4.75+0.89%20:33
HARD RED WINTER WHEAT (KCBT:@KW)
@KW.Z19Dec 2019427.5427.5427.5416.0-11.5-2.69%06:39
@KW.H20Mar 2020430.75431.50427.50428.75-2.50-0.56%11:07
@KW.K20May 2020435.50451.50435.50449.50+11.75+2.61%12:25
SOYBEAN MEAL (CBOT:ZM)
ZM.Z19Dec 2019294.2294.2292.9292.9-1.7-0.57%14:09
ZM.F20Jan 2020296.5298.1295.9297.3+2.9+0.97%07:17
ZM.H20Mar 2020300.8302.5300.2301.7+3.0+0.99%07:17
SOYBEAN OIL (CBOT:ZL)
ZL.Z19Dec 201931.6431.9531.6431.95+0.71+2.26%17:28
ZL.F20Jan 202032.3032.7732.3032.47+0.24+0.76%07:18
ZL.H20Mar 202032.5133.0532.5132.75+0.24+0.75%07:18
MarketContractOpenHighLowLastChangePctTime
SOYBEANS (CBOT:ZS)
ZS.F20Jan 2020906.00914.50904.50910.50+12.75+1.42%07:17
ZS.H20Mar 2020920.00929.00918.50924.25+12.25+1.34%07:15
ZS.K20May 2020933.75942.25931.75938.00+12.50+1.35%07:08
WHEAT (CBOT:ZW)
ZW.Z19Dec 2019529.75544.00528.75539.00+10.00+1.88%14:12
ZW.H20Mar 2020533.00534.75530.50532.00+1.75+0.33%07:18
ZW.K20May 2020536.00537.25533.50534.75+1.50+0.29%07:16
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.