Monday Mar 30, 12:00PM EDT

MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED HARD RED SPRING WHEAT (MGEX:@MW#C)
@MW#CCash530.00534.00527.50534.00+2.75+0.51%02:45
BACKADJUSTED HARD RED SPRING WHEAT INDEX (MGEX:@IP#C)
@IP#CIndex52752752752700.00%00:00
BACKADJUSTED HARD RED WINTER WHEAT (KCBT:@KW#C)
@KW#CCash487.25494.25484.75493.50+6.75+1.39%06:21
BACKADJUSTED HARD RED WINTER WHEAT INDEX (MGEX:@IH#C)
@IH#CIndex48548548548500.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7#C)
@MY7#CCash-17.5-17.5-17.5-17.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - MAR SYNTHETIC (MGEX:@MY2#C)
@MY2#CCash-29-29-29-2900.00%00:00
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5#C)
@MS5#CCash-2-2-2-200.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - JUL SYNTHETIC (MGEX:@MY6#C)
@MY6#CCash-28.75-28.75-28.75-28.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4#C)
@MY4#CCash-21.5-21.5-21.5-21.50.00.00%00:00
BACKADJUSTED NATIONAL SOYBEAN INDEX (MGEX:@IS#C)
@IS#CIndex84384384384300.00%00:00
CORN (CBOT:ZC)
ZC.K20May 2020343.00346.75340.50340.75-5.25-1.40%11:44
ZC.N20Jul 2020348.50352.25346.75347.00-4.75-1.26%11:44
ZC.U20Sep 2020352.75356.50351.50351.75-4.25-1.13%11:44
CORN (MINI) (CBOT:XC)
XC.K20May 2020343.750346.375340.375340.875-5.125-1.36%11:32
XC.N20Jul 2020349.000352.000347.000347.375-4.375-1.16%11:39
XC.U20Sep 2020359.000359.000355.625356.500-1.750-0.47%10:30
MarketContractOpenHighLowLastChangePctTime
CORN TAS (CBOT:ZCT)
ZCT.K20May 20200.250.250.25+0.50+100.00%09:45
ZCT.N20Jul 2020-0.25-0.25-0.25-0.250.000.00%14:14
ZCT.Z20Dec 2020-0.25-0.25-0.25-0.250.000.00%09:45
HARD RED SPRING WHEAT (MGEX:@MW)
@MW.K20May 2020537.00542.00530.25533.50-3.50-0.65%11:59
@MW.N20Jul 2020537.00551.50536.25547.50+7.50+1.37%14:29
@MW.U20Sep 2020545.75559.25545.75555.00+6.75+1.22%14:29
HARD RED SPRING WHEAT INDEX (MGEX:@IP)
@IP.H20Mar 202052852852852800.00%00:00
@IP.J20Apr 202053353353353300.00%00:00
HARD RED WINTER WHEAT (KCBT:@KW)
@KW.K20May 2020487.25494.50479.75481.00-5.75-1.18%11:49
@KW.N20Jul 2020492.00499.00486.00487.25-4.25-0.86%11:17
@KW.U20Sep 2020499.75505.50498.00501.50+3.00+0.60%08:39
HARD RED WINTER WHEAT INDEX (MGEX:@IH)
@IH.H20Mar 202047547547547500.00%00:00
@IH.J20Apr 202048048048048000.00%00:00
HARD RED WINTER WHEAT TAS (KCBT:@KWT)
@KWT.N20Jul 20200.750.75+0.750.00%14:14
MarketContractOpenHighLowLastChangePctTime
MGEX HRSW CSO - MAR SYNTHETIC MAY (MGEX:@MS9)
@MS9.K20May 2020-38.75-38.75-38.75-38.750.000.00%00:00
MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7)
@MS7.K20May 2020-17-17-17-1700.00%00:00
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)
@MS1.K20May 2020-8.75-8.75-8.75-8.750.000.00%00:00
@MS1.N20Jul 2020-7.5-7.5-7.5-7.50.00.00%00:00
@MS1.U20Sep 2020-10.25-10.25-10.25-10.250.000.00%00:00
MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7)
@MY7.Z20Dec 2020-17-17-17-1700.00%00:00
MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8)
@MY8.Z20Dec 2020-18.5-18.5-18.5-18.50.00.00%00:00
MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1)
@MY1.N20Jul 2020-18.5-18.5-18.5-18.50.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4)
@MS4.H21Mar 2021-7-7-7-700.00%00:00
MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4)
@MY4.U20Sep 2020-21.75-21.75-21.75-21.750.000.00%00:00
MGEX-KCBT WHEAT ICSO SYNTHETIC (KCBT:@WMK)
@WMK.N20Jul 202041.541.541.541.50.00.00%00:00
@WMK.U20Sep 202049.7549.7549.7549.750.000.00%00:00
NATIONAL CORN INDEX (MGEX:@IC)
@IC.H20Mar 202034234234234200.00%00:00
@IC.J20Apr 202034734734734700.00%00:00
NATIONAL SOYBEAN INDEX (MGEX:@IS)
@IS.H20Mar 202084384384384300.00%00:00
@IS.J20Apr 202084884884884800.00%00:00
OATS (CBOT:ZO)
ZO.K20May 2020265.75269.50261.25263.00-2.50-0.94%11:38
ZO.N20Jul 2020267.25268.50261.50261.50-2.00-0.75%11:06
ZO.U20Sep 2020262.00262.00262.00262.00+4.25+1.61%05:30
MarketContractOpenHighLowLastChangePctTime
ROUGH RICE (CBOT:ZR)
ZR.K20May 202013.99514.17013.97014.050+0.080+0.59%11:41
ZR.N20Jul 202013.96014.10013.91014.015+0.100+0.74%11:34
ZR.U20Sep 202011.99512.10011.98512.045+0.010+0.08%11:43
SOFT RED SPRING WHEAT INDEX (MGEX:@IW)
@IW.H20Mar 202056656656656600.00%00:00
@IW.J20Apr 202057157157157100.00%00:00
SOYBEAN (MINI) (CBOT:XK)
XK.K20May 2020880.000892.125880.000881.375-0.125-0.01%11:43
XK.N20Jul 2020884.75896.25884.75885.250.000.00%11:39
XK.Q20Aug 2020883.500883.500881.875881.875-3.625-0.40%11:42
SOYBEAN MEAL (CBOT:ZM)
ZM.K20May 2020323.2328.9322.8324.6+1.5+0.49%11:43
ZM.N20Jul 2020320.1323.9319.4320.0+0.3+0.10%11:44
ZM.Q20Aug 2020313.9317.8313.7314.0-0.1-0.03%11:42
SOYBEAN MEAL TAS (CBOT:ZMT)
ZMT.K20May 2020-0.1-0.1-0.1-0.2-200.00%12:03
ZMT.N20Jul 20200.10.10.1+0.2+200.00%14:13
SOYBEAN OIL (CBOT:ZL)
ZL.K20May 202026.8327.3826.6226.95+0.10+0.35%11:44
ZL.N20Jul 202027.1527.7426.9827.31+0.09+0.31%11:43
ZL.Q20Aug 202027.3327.9027.2027.48+0.09+0.31%11:43
MarketContractOpenHighLowLastChangePctTime
SOYBEAN OIL TAS (CBOT:ZLT)
ZLT.K20May 2020-0.01-0.010.010.000.00%14:13
ZLT.N20Jul 2020-0.01-0.01-0.01-0.010.000.00%17:28
SOYBEANS (CBOT:ZS)
ZS.K20May 2020880.00892.50879.50881.25-0.25-0.03%11:43
ZS.N20Jul 2020884.00896.50883.50885.00-0.25-0.03%11:43
ZS.Q20Aug 2020884.50896.50884.50884.75-1.00-0.11%11:44
SOYBEANS TAS (CBOT:SBT)
SBT.K20May 20200.250.250.250.250.000.00%14:13
SBT.N20Jul 20200.250.250.250.000.00%14:13
SBT.X20Nov 2020-0.25-0.25-0.25-0.25-0.500.00%09:46
WHEAT (CBOT:ZW)
ZW.K20May 2020572.25580.75562.75563.50-7.75-1.48%11:44
ZW.N20Jul 2020558.25565.00552.00552.75-4.50-0.86%11:44
ZW.U20Sep 2020557.25564.75553.25553.75-3.00-0.56%11:43
WHEAT (MINI) (CBOT:XW)
XW.K20May 2020580.000580.875562.625563.375-7.875-1.50%11:44
XW.N20Jul 2020550.25564.00550.25551.50-5.75-1.10%11:39
XW.U20Sep 2020557.25565.00557.25565.00+8.50+1.61%12:29
WHEAT TAS (CBOT:ZWT)
ZWT.K20May 20200.50.50.50.00.00%14:14
ZWT.N20Jul 20200.250.250.250.000.00%14:14
ZWT.U20Sep 20200.250.250.250.000.00%14:09
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.