Wednesday Aug 21, 3:37AM EDT

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:ZC)
ZC.U19Sep 2019360.00361.00359.75360.75+1.25+0.29%03:22
ZC.Z19Dec 2019369.25370.00368.75369.75+1.00+0.23%03:22
ZC.H20Mar 2020381.75382.75381.50382.50+1.25+0.28%03:10
CORN (MINI) (CBOT:XC)
XC.U19Sep 2019360.000361.875359.500361.625+2.125+0.50%03:17
XC.Z19Dec 2019368.750370.125368.750370.000+1.250+0.29%03:15
XC.H20Mar 2020390.000390.000381.375381.375-5.625-1.26%13:59
OATS (CBOT:ZO)
ZO.U19Sep 2019270.75274.00270.00272.75+2.50+0.85%14:18
ZO.Z19Dec 2019274.25274.25271.25272.25+0.25+0.09%03:03
ZO.H20Mar 2020276.25276.50275.75275.75-0.50-0.18%14:18
SOYBEAN (MINI) (CBOT:XK)
XK.U19Sep 2019856.875859.000856.875859.000+3.375+0.39%23:44
XK.X19Nov 2019867.50872.25866.75872.00+3.75+0.42%03:03
XK.F20Jan 2020888.000888.000880.875883.125+2.625+0.29%14:17
SOYBEAN MEAL (CBOT:ZM)
ZM.U19Sep 2019293.8295.4293.4295.1+1.1+0.35%02:34
ZM.V19Oct 2019295.9297.4295.4297.0+1.1+0.35%03:09
ZM.Z19Dec 2019299.4301.0299.0300.6+1.1+0.34%03:22
SOYBEAN OIL (CBOT:ZL)
ZL.U19Sep 201928.4928.6228.4328.53+0.10+0.36%03:21
ZL.V19Oct 201928.6328.7228.5428.65+0.11+0.40%03:21
ZL.Z19Dec 201928.8529.0128.7928.88+0.09+0.32%03:22
MarketContractOpenHighLowLastChangePctTime
SOYBEANS (CBOT:ZS)
ZS.U19Sep 2019855.75860.25854.25860.25+4.50+0.52%02:48
ZS.X19Nov 2019868.25872.75866.75871.50+3.25+0.37%03:22
ZS.F20Jan 2020882.00886.50880.75885.50+3.50+0.39%03:16
WHEAT (CBOT:ZW)
ZW.U19Sep 2019460.00462.25458.75460.25+0.25+0.05%03:21
ZW.Z19Dec 2019466.50468.00465.00466.25-0.25-0.05%03:22
ZW.H20Mar 2020474.25475.50473.00474.250.000.00%02:24
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.