MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED HARD RED SPRING WHEAT (MGEX:@MW#C)
@MW#CCash512.25520.50510.50518.75+5.75+1.12%14:26
BACKADJUSTED HARD RED WINTER WHEAT (KCBT:@KW#C)
@KW#CCash448.00448.75447.25447.75+0.50+0.11%00:48
BACKADJUSTED MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8#C)
@MS8#CCash-12.25-12.25-12.25-12.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7#C)
@MS7#CCash-6.25-6.25-6.25-6.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - SEP SYNTHETIC (MGEX:@MY9#C)
@MY9#CCash-29.25-29.25-29.25-29.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1#C)
@MY1#CCash-24.25-24.25-24.25-24.250.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4#C)
@MS4#CCash-13.75-13.75-13.75-13.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - SYNTHETIC SEPTEMBER (MGEX:@MY5#C)
@MY5#CCash-34.5-34.5-34.5-34.50.00.00%00:00
BACKADJUSTED MGEX-KCBT WHEAT ICSO SYNTHETIC (KCBT:@WMK#C)
@WMK#CCash67.2567.2567.2567.250.000.00%00:00
BACKADJUSTED NATIONAL SOYBEAN INDEX (MGEX:@IS#C)
@IS#CIndex79779779779700.00%00:00
CORN (CBOT:ZC)
ZC.N20Jul 2020320.00321.00319.75319.75+0.25+0.07%01:08
ZC.U20Sep 2020324.50325.50324.50324.75+0.25+0.07%00:56
ZC.Z20Dec 2020334.25335.25334.00334.000.000.00%01:07
CORN (MINI) (CBOT:XC)
XC.N20Jul 2020319.750322.000319.625319.625+0.625+0.18%23:22
XC.U20Sep 2020321.750326.875321.750324.375+1.625+0.46%12:01
XC.Z20Dec 2020334.000336.500333.125333.875+1.125+0.31%14:14
MarketContractOpenHighLowLastChangePctTime
CORN TAS (CBOT:ZCT)
ZCT.N20Jul 20200.250.250.250.000.00%09:51
ZCT.Z20Dec 2020-0.250.25-0.250.25+0.750.00%13:38
HARD RED SPRING WHEAT (MGEX:@MW)
@MW.N20Jul 2020517.75518.00516.25516.25-1.50-0.29%01:17
@MW.U20Sep 2020522.00524.75522.00524.75+0.50+0.09%00:00
@MW.Z20Dec 2020535.50537.25535.50537.25-0.50-0.09%21:45
HARD RED SPRING WHEAT INDEX (MGEX:@IP)
@IP.K20May 202050350350350300.00%00:00
@IP.M20Jun 202050250250250200.00%00:00
HARD RED WINTER WHEAT (KCBT:@KW)
@KW.N20Jul 2020448.00448.75447.00447.00-0.25-0.06%01:13
@KW.U20Sep 2020448.75454.50448.75450.25-1.50-0.33%08:44
@KW.Z20Dec 2020462.00471.25460.50467.50+3.25+0.70%14:02
HARD RED WINTER WHEAT TAS (KCBT:@KWT)
@KWT.N20Jul 20200.250.0000.00%14:13
@KWT.U20Sep 20200.250.250.250.25+0.25+100.00%14:02
@KWT.N20-@KWT.Z20HARD RED WINTER WHEAT TAS JUL 20/DEC 200.250.25+0.250.00%14:14
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)
@MS1.N20Jul 2020-11.25-11.25-11.25-11.250.000.00%00:00
@MS1.U20Sep 2020-13.5-13.5-13.5-13.50.00.00%00:00
@MS1.Z20Dec 2020-13-13-13-1300.00%00:00
MarketContractOpenHighLowLastChangePctTime
MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7)
@MY7.Z20Dec 2020-20.5-20.5-20.5-20.50.00.00%00:00
MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8)
@MY8.Z20Dec 2020-26.75-26.75-26.75-26.750.000.00%00:00
MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4)
@MS4.H21Mar 2021-13.75-13.75-13.75-13.750.000.00%00:00
MGEX-KCBT WHEAT ICSO SYNTHETIC (KCBT:@WMK)
@WMK.U20Sep 202078.578.578.578.50.00.00%00:00
@WMK.Z20Dec 202068.568.568.568.50.00.00%00:00
NATIONAL SOYBEAN INDEX (MGEX:@IS)
@IS.K20May 202079979979979900.00%00:00
@IS.M20Jun 202080280280280200.00%00:00
OATS (CBOT:ZO)
ZO.N20Jul 2020330.50332.00329.75331.75-0.50-0.19%00:19
ZO.U20Sep 2020287.00292.75287.00292.75+6.25+2.41%12:26
ZO.Z20Dec 2020279.25279.25279.25279.25-1.50-0.59%23:50
MarketContractOpenHighLowLastChangePctTime
ROUGH RICE (CBOT:ZR)
ZR.N20Jul 202016.2516.2816.2416.28+0.02+0.14%21:13
ZR.U20Sep 202012.0612.1412.0612.14+0.06+0.50%20:20
ZR.X20Nov 202011.8211.8211.7811.78+0.10+0.84%13:50
SOYBEAN MEAL (CBOT:ZM)
ZM.N20Jul 2020284.2284.9284.2284.4+0.4+0.13%01:08
ZM.Q20Aug 2020286.3286.9286.3286.5+0.4+0.13%01:08
ZM.U20Sep 2020288.8288.8288.2288.5+0.4+0.13%00:22
SOYBEAN MEAL TAS (CBOT:ZMT)
ZMT.N20Jul 2020-0.1-0.1-0.1-0.2-200.00%14:14
ZMT.Q20Aug 20200.10.10.10.1+0.2+200.00%14:13
ZMT.Z20Dec 20200.10.10.10.10.00.00%14:01
SOYBEAN OIL (CBOT:ZL)
ZL.N20Jul 202027.2227.3327.0627.14-0.10-0.36%01:08
ZL.Q20Aug 202027.4127.5127.2527.32-0.09-0.33%01:03
ZL.U20Sep 202027.5927.6927.4327.48-0.11-0.40%01:03
SOYBEAN OIL TAS (CBOT:ZLT)
ZLT.N20Jul 2020-0.01-0.01-0.01-0.010.000.00%12:43
ZLT.Z20Dec 20200.010.010.01+0.020.00%14:05
ZLT.N20:Z20Jul 2020/Dec 2020 Spread-0.01-0.01-0.01-0.010.00%14:14
SOYBEANS (CBOT:ZS)
ZS.N20Jul 2020848.00849.75845.25847.50+0.25+0.03%01:07
ZS.Q20Aug 2020849.25850.75847.00848.750.000.00%01:03
ZS.U20Sep 2020850.50851.75847.75849.75+0.50+0.06%00:45
MarketContractOpenHighLowLastChangePctTime
SOYBEANS TAS (CBOT:SBT)
SBT.X20Nov 2020-0.25-0.25-0.25-0.500.00%14:02
WHEAT (CBOT:ZW)
ZW.N20Jul 2020507.75508.50506.00506.50-1.25-0.22%01:08
ZW.U20Sep 2020511.25511.75509.50510.25-1.25-0.22%01:06
ZW.Z20Dec 2020520.75520.75518.50519.50-0.75-0.13%01:06
WHEAT (MINI) (CBOT:XW)
XW.N20Jul 2020505.000507.250505.000507.125+0.375+0.07%00:37
XW.U20Sep 2020513.50514.50511.00514.50+1.75+0.31%12:20
XW.Z20Dec 2020520.125520.750518.500520.750-0.750-0.13%11:25
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.