Tuesday May 21, 1:03PM EDT

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:ZC)
ZC.N19Jul 2019393.25399.00391.25396.75+7.75+1.98%12:53
ZC.U19Sep 2019400.00406.50399.50405.00+8.25+2.09%12:53
ZC.Z19Dec 2019407.0413.0407.0412.0+7.5+1.88%12:53
CORN (MINI) (CBOT:XC)
XC.N19Jul 2019393.000399.000391.375397.000+8.000+2.05%12:51
XC.U19Sep 2019400.000406.125400.000403.250+6.500+1.65%12:43
XC.Z19Dec 2019407.125413.000407.125412.500+8.000+2.01%12:51
HARD RED SPRING WHEAT (MGEX:@MW)
@MW.N19Jul 2019545.25554.75542.75547.00+3.50+0.64%13:03
@MW.U19Sep 2019555.00557.00552.50555.75+3.25+0.59%05:40
@MW.Z19Dec 2019567.00569.00567.00567.75+3.25+0.58%05:40
HARD RED WINTER WHEAT (KCBT:@KW)
@KW.N19Jul 2019442.00453.00438.00440.25+5.75+1.32%12:53
@KW.U19Sep 2019450.50462.00449.50451.50+6.50+1.46%12:12
@KW.Z19Dec 2019473.00481.25469.75473.50+8.00+1.72%11:48
OATS (CBOT:ZO)
ZO.N19Jul 2019297.25308.25296.50308.25+11.75+4.19%12:53
ZO.U19Sep 2019284.75286.25284.75286.25+4.75+1.75%10:05
ZO.Z19Dec 2019270.00276.00270.00275.25+3.00+1.07%12:53
SOYBEAN (MINI) (CBOT:XK)
XK.N19Jul 2019841.375846.250834.250839.750+8.000+0.86%12:51
XK.Q19Aug 2019844.500852.500840.625845.375+6.875+0.73%12:02
XK.U19Sep 2019845.75845.75845.75845.75+11.00+1.15%13:39
MarketContractOpenHighLowLastChangePctTime
SOYBEAN MEAL (CBOT:ZM)
ZM.N19Jul 2019298.7302.2296.9298.6+1.3+0.41%12:53
ZM.Q19Aug 2019301.3303.8298.6300.5+1.5+0.47%12:53
ZM.U19Sep 2019303.2305.6300.7302.4+1.5+0.47%12:53
SOYBEAN OIL (CBOT:ZL)
ZL.N19Jul 201927.5327.7927.3827.47-0.03-0.10%12:53
ZL.Q19Aug 201927.6927.8127.5227.57-0.06-0.19%12:48
ZL.U19Sep 201927.8227.9127.6527.70-0.07-0.23%12:49
SOYBEANS (CBOT:ZS)
ZS.N19Jul 2019842.75846.50834.25838.75+7.00+0.75%12:53
ZS.Q19Aug 2019849.50852.75841.00845.25+6.75+0.72%12:53
ZS.U19Sep 2019855.50859.25847.75852.00+7.00+0.74%12:53
WHEAT (CBOT:ZW)
ZW.N19Jul 2019486.25492.75480.00482.00+3.75+0.74%12:53
ZW.U19Sep 2019493.50499.25487.25489.50+4.25+0.82%12:53
ZW.Z19Dec 2019505.75510.00499.50501.00+3.25+0.61%12:53
WHEAT (MINI) (CBOT:XW)
XW.N19Jul 2019484.375492.500479.875483.625+5.375+1.06%12:40
XW.U19Sep 2019491.750497.625488.000488.000+2.750+0.53%12:18
XW.Z19Dec 2019505.125508.000501.500501.500+3.750+0.71%11:50
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.