MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED HARD RED SPRING WHEAT (MGEX:@MW#C)
@MW#CCash501.50505.25501.50503.50+1.75+0.35%09:32
BACKADJUSTED HARD RED WINTER WHEAT (KCBT:@KW#C)
@KW#CCash431.50431.50424.00424.75-6.00-1.41%11:57
BACKADJUSTED HARD RED WINTER WHEAT INDEX (MGEX:@IH#C)
@IH#CIndex41241241241200.00%00:00
BACKADJUSTED KC HRW WHEAT-WHEAT IC SPREAD SYNTHETIC (KCBT:@QKC#C)
@QKC#CCash-83.5-83.5-83.5-83.50.00.00%00:00
BACKADJUSTED KC WHEAT CSO DEC-JUL SYNTHETIC (KCBT:@K6S#C)
@K6S#CCash-25.75-25.75-25.75-25.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8#C)
@MS8#CCash-26-26-26-2600.00%00:00
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7#C)
@MY7#CCash-24.5-24.5-24.5-24.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - DEC SYNTHETIC (MGEX:@MS3#C)
@MS3#CCash-53.5-53.5-53.5-53.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1#C)
@MY1#CCash-19.5-19.5-19.5-19.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6#C)
@MS6#CCash-35.75-35.75-35.75-35.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - SYNTHETIC SEPTEMBER (MGEX:@MY5#C)
@MY5#CCash-39-39-39-3900.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - SEP SYNTHETIC (MGEX:@MS2#C)
@MS2#CCash-54.75-54.75-54.75-54.750.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MGEX-KCBT WHEAT ICSO SYNTHETIC (KCBT:@WMK#C)
@WMK#CCash74.7574.7574.7574.750.000.00%00:00
BACKADJUSTED NATIONAL SOYBEAN INDEX (MGEX:@IS#C)
@IS#CIndex86086086086000.00%00:00
CORN (CBOT:ZC)
ZC.U20Sep 2020310.50312.75309.50311.25+1.00+0.30%14:19
ZC.Z20Dec 2020322.75324.75321.25323.75+1.25+0.36%14:19
ZC.H21Mar 2021335.00336.25333.25335.50+0.50+0.14%14:19
CORN (MINI) (CBOT:XC)
XC.U20Sep 2020311.375312.375309.625310.500-0.500-0.15%14:31
XC.Z20Dec 2020322.875324.500321.500323.750+0.500+0.15%14:13
XC.H21Mar 2021336.000336.000334.000335.875+0.375+0.11%11:41
CORN TAS (CBOT:ZCT)
ZCT.U20Sep 20200.250.25-0.25-0.50-200.00%14:08
ZCT.Z20Dec 2020-0.25-0.25-0.2500.00%13:34
HARD RED SPRING WHEAT (MGEX:@MW)
@MW.U20Sep 2020495.50496.75495.50496.75+0.75+0.15%20:10
@MW.Z20Dec 2020515.25517.00510.50511.25-4.75-0.92%14:27
@MW.H21Mar 2021530.50532.75530.00531.25+0.75+0.14%11:08
MarketContractOpenHighLowLastChangePctTime
HARD RED SPRING WHEAT INDEX (MGEX:@IP)
@IP.Q20Aug 202048448448448400.00%00:00
@IP.U20Sep 202048948948948900.00%00:00
HARD RED WINTER WHEAT (KCBT:@KW)
@KW.U20Sep 2020417.00418.00416.75417.50+0.25+0.06%20:00
@KW.Z20Dec 2020434.75437.25432.25434.50-2.75-0.63%09:40
@KW.H21Mar 2021447.50447.75437.00441.00-7.25-1.62%14:19
HARD RED WINTER WHEAT TAS (KCBT:@KWT)
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)
@MS1.U20Sep 2020-14.5-14.5-14.5-14.50.00.00%00:00
@MS1.Z20Dec 2020-13.25-13.25-13.25-13.250.000.00%00:00
@MS1.H21Mar 2021-9.75-9.75-9.75-9.750.000.00%00:00
MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4)
@MS4.H21Mar 2021-19.25-19.25-19.25-19.250.000.00%00:00
MGEX-KCBT WHEAT ICSO SYNTHETIC (KCBT:@WMK)
@WMK.Z20Dec 202078.7578.7578.7578.750.000.00%00:00
@WMK.N21Jul 202181.581.581.581.50.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
NATIONAL SOYBEAN INDEX (MGEX:@IS)
@IS.Q20Aug 202084484484484400.00%00:00
OATS (CBOT:ZO)
ZO.U20Sep 2020274.5276.5274.0274.0-0.5-0.17%14:11
ZO.Z20Dec 2020266.50269.25265.25265.75-2.50-0.89%14:14
ZO.H21Mar 2021269.00269.00267.75267.75-0.25-0.09%11:38
ROUGH RICE (CBOT:ZR)
ZR.U20Sep 202011.67511.67511.45511.470-0.195-1.63%14:17
ZR.X20Nov 202011.72511.72511.50011.530-0.205-1.73%14:16
ZR.H21Mar 202111.98011.98011.98011.980+0.035+0.29%17:28
SOYBEAN (MINI) (CBOT:XK)
XK.Q20Aug 2020880882835835-47-5.38%11:37
XK.U20Sep 2020875.125880.000873.000878.250+2.000+0.23%14:24
XK.X20Nov 2020877.50883.75875.50878.00-0.75-0.09%14:18
SOYBEAN MEAL (CBOT:ZM)
ZM.Q20Aug 2020282.2282.2280.8280.9-1.6-0.55%14:19
ZM.U20Sep 2020284.7285.2283.0283.3-1.5-0.51%14:19
ZM.V20Oct 2020286.7287.2284.6285.0-1.6-0.54%14:18
SOYBEAN MEAL TAS (CBOT:ZMT)
ZMT.U20Sep 2020-0.1-0.1-0.1-0.20.00%14:13
ZMT.Z20Dec 2020-0.1-0.1-0.1-0.2-200.00%14:13
MarketContractOpenHighLowLastChangePctTime
SOYBEAN OIL (CBOT:ZL)
ZL.Q20Aug 202031.4931.8631.4631.53-0.14-0.50%14:14
ZL.U20Sep 202031.0831.5530.8731.24+0.22+0.79%14:19
ZL.V20Oct 202031.0031.4930.8231.18+0.23+0.82%14:19
SOYBEAN OIL TAS (CBOT:ZLT)
ZLT.U20Sep 2020-0.01-0.01-0.01-0.02-200.00%14:13
ZLT.Z20Dec 20200.010.01-0.01-0.02-200.00%14:13
SOYBEANS (CBOT:ZS)
ZS.Q20Aug 2020882.00886.00880.00882.00+0.75+0.09%14:06
ZS.U20Sep 2020875.50880.50872.50874.75-1.25-0.14%14:19
ZS.X20Nov 2020878.00884.00875.50878.00-0.25-0.03%14:19
WHEAT (CBOT:ZW)
ZW.U20Sep 2020510.75515.00500.75502.75-7.75-1.53%14:19
ZW.Z20Dec 2020517.25520.75507.75509.75-7.50-1.45%14:19
ZW.H21Mar 2021525.00528.00516.50517.75-7.50-1.43%14:19
WHEAT (MINI) (CBOT:XW)
XW.U20Sep 2020509.375515.000500.625501.250-9.500-1.87%14:40
XW.Z20Dec 2020515.000520.000508.500509.625-7.875-1.52%14:17
XW.H21Mar 2021520.75522.75519.00519.25-7.00-1.33%11:11
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.