Wednesday May 22, 10:34AM EDT

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:ZC)
ZC.N19Jul 2019393.25396.25386.25393.75+0.25+0.06%10:20
ZC.U19Sep 2019402.00404.75395.50402.75+0.25+0.06%10:20
ZC.Z19Dec 2019409.50412.75404.50411.25+1.25+0.31%10:20
CORN (MINI) (CBOT:XC)
XC.N19Jul 2019393.250395.875386.500394.000+1.375+0.35%10:18
XC.U19Sep 2019402.500403.750398.625403.125+1.000+0.25%10:14
XC.Z19Dec 2019410.000412.500404.750411.625+3.625+0.91%10:19
HARD RED SPRING WHEAT (MGEX:@MW)
@MW.N19Jul 2019543.25547.00536.75537.75-5.25-0.97%10:35
@MW.U19Sep 2019552.50556.25547.25548.75-3.25-0.59%08:44
@MW.Z19Dec 2019563.25568.50563.25565.75+2.50+0.44%03:17
HARD RED WINTER WHEAT (KCBT:@KW)
@KW.N19Jul 2019432.50440.50428.25430.75-5.25-1.20%10:25
@KW.U19Sep 2019442.75450.00442.25448.00+1.75+0.39%03:09
@KW.Z19Dec 2019463.00469.50462.75469.50+2.75+0.59%01:14
OATS (CBOT:ZO)
ZO.N19Jul 2019313.00322.75309.00321.00+12.50+4.46%10:20
ZO.U19Sep 2019295.00301.00295.00301.00+8.75+3.22%10:17
ZO.Z19Dec 2019278.00284.00276.75283.50+6.00+2.15%10:20
SOYBEAN (MINI) (CBOT:XK)
XK.N19Jul 2019819.500833.125819.375831.000+9.000+0.96%10:20
XK.Q19Aug 2019830.500838.375830.500837.000+8.250+0.88%10:15
XK.U19Sep 2019842.5842.5842.5842.5+7.0+0.73%00:18
MarketContractOpenHighLowLastChangePctTime
SOYBEAN MEAL (CBOT:ZM)
ZM.N19Jul 2019294.4299.4294.0298.8+3.5+1.11%10:20
ZM.Q19Aug 2019296.2301.0295.7300.5+3.6+1.14%10:20
ZM.U19Sep 2019298.0302.9297.7302.1+3.3+1.04%10:18
SOYBEAN OIL (CBOT:ZL)
ZL.N19Jul 201927.1727.3426.9927.31+0.17+0.55%10:20
ZL.Q19Aug 201927.3027.4727.1227.45+0.19+0.62%10:20
ZL.U19Sep 201927.4127.5927.2527.59+0.19+0.61%10:16
SOYBEANS (CBOT:ZS)
ZS.N19Jul 2019819.50833.25819.00830.75+8.75+0.94%10:20
ZS.Q19Aug 2019826.25840.00825.75837.75+9.00+0.96%10:20
ZS.U19Sep 2019833.00846.25833.00844.25+8.75+0.93%10:20
WHEAT (CBOT:ZW)
ZW.N19Jul 2019475.75481.00469.00472.00-4.00-0.79%10:20
ZW.U19Sep 2019482.50488.00476.00479.50-3.75-0.72%10:20
ZW.Z19Dec 2019495.25500.25488.75492.25-3.25-0.61%10:20
WHEAT (MINI) (CBOT:XW)
XW.N19Jul 2019475.5480.0469.0471.0-4.5-0.88%10:12
XW.U19Sep 2019480.000480.000480.000480.000-4.125-0.80%03:41
XW.Z19Dec 2019491.5493.0491.5493.0-7.0-1.32%04:12
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.