Monday May 20, 4:57PM EDT

MarketContractOpenHighLowLastChangePctTime
CORN (CBOT:ZC)
ZC.N19Jul 2019386.00391.50385.75388.50+5.25+1.34%14:19
ZC.U19Sep 2019393.00398.25392.75396.00+5.50+1.40%14:19
ZC.Z19Dec 2019400.00405.50400.00403.75+5.50+1.38%14:19
CORN (MINI) (CBOT:XC)
XC.N19Jul 2019385.125391.250385.125388.000+4.750+1.22%14:43
XC.U19Sep 2019393.000398.000393.000396.125+5.625+1.43%14:08
XC.Z19Dec 2019400.00405.50400.00403.75+5.50+1.38%14:19
HARD RED SPRING WHEAT (MGEX:@MW)
@MW.N19Jul 2019529.75546.75529.75546.50+18.75+3.55%14:29
@MW.U19Sep 2019539.00552.25539.00551.75+15.00+2.79%12:28
@MW.Z19Dec 2019550.00568.00550.00566.75+18.00+3.28%14:25
HARD RED WINTER WHEAT (KCBT:@KW)
@KW.N19Jul 2019424.75439.75424.00436.00+15.75+3.75%14:19
@KW.U19Sep 2019435.25444.00435.00442.25+11.25+2.61%05:34
@KW.Z19Dec 2019457.25469.75455.50466.50+14.50+3.21%14:19
OATS (CBOT:ZO)
ZO.N19Jul 2019293.0298.0292.0296.5+2.5+0.89%14:15
ZO.U19Sep 2019280.25281.75280.00279.50-0.75-0.28%12:33
ZO.Z19Dec 2019267.50270.00267.25270.00-1.75-0.63%14:09
SOYBEAN (MINI) (CBOT:XK)
XK.N19Jul 2019826.250838.875825.750831.625+9.875+1.06%14:19
XK.Q19Aug 2019842.375845.000838.250838.500+10.250+1.09%14:17
XK.U19Sep 2019845.75845.75845.75845.75+11.00+1.15%13:39
MarketContractOpenHighLowLastChangePctTime
SOYBEAN MEAL (CBOT:ZM)
ZM.N19Jul 2019296.0299.0295.1296.9+2.6+0.83%14:19
ZM.Q19Aug 2019297.3300.6297.2298.6+2.6+0.82%14:19
ZM.U19Sep 2019299.5302.4299.0300.4+2.5+0.79%14:19
SOYBEAN OIL (CBOT:ZL)
ZL.N19Jul 201927.2627.6727.2627.53+0.31+1.01%14:19
ZL.Q19Aug 201927.3727.7927.3727.67+0.32+1.04%14:17
ZL.U19Sep 201927.6527.9027.5327.80+0.32+1.03%14:17
SOYBEANS (CBOT:ZS)
ZS.N19Jul 2019828.25838.75824.75831.25+9.50+1.02%14:19
ZS.Q19Aug 2019835.00845.25832.25838.00+9.75+1.04%14:19
ZS.U19Sep 2019841.00851.50838.25844.50+9.75+1.03%14:19
WHEAT (CBOT:ZW)
ZW.N19Jul 2019469.75484.00468.00480.00+15.00+2.95%14:19
ZW.U19Sep 2019476.00490.50474.50487.00+15.75+3.04%14:19
ZW.Z19Dec 2019488.25503.00487.25499.50+15.25+2.87%14:19
WHEAT (MINI) (CBOT:XW)
XW.N19Jul 2019464.375484.000464.375480.250+15.250+3.00%14:17
XW.U19Sep 2019479.000489.875479.000489.875+18.625+3.61%12:45
XW.Z19Dec 2019492.50502.75492.50499.25+15.00+2.82%14:17
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.