MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED HARD RED SPRING WHEAT (MGEX:@MW#C)
@MW#CCash640.00644.25640.00643.50+4.75+0.74%02:22
BACKADJUSTED HARD RED SPRING WHEAT INDEX (MGEX:@IP#C)
@IP#CIndex62762762762700.00%00:00
BACKADJUSTED HARD RED WINTER WHEAT (KCBT:@KW#C)
@KW#CCash649.75650.50632.50633.75-18.75-2.96%14:19
BACKADJUSTED HARD RED WINTER WHEAT INDEX (MGEX:@IH#C)
@IH#CIndex64164164164100.00%00:00
BACKADJUSTED KC HRW WHEAT-WHEAT IC SPREAD SYNTHETIC (KCBT:@QKC#C)
@QKC#CCash-4.25-4.25-4.25-4.2500.00%00:00
BACKADJUSTED KC WHEAT CSO DEC-JUL SYNTHETIC (KCBT:@K6S#C)
@K6S#CCash37.2537.2537.2537.250.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED KC WHEAT CSO JUL-DEC SYNTHETIC (KCBT:@CKS#C)
@CKS#CCash-9.75-9.75-9.75-9.7500.00%00:00
BACKADJUSTED KC WHEAT CSO JUL-JUL SYNTHETIC (KCBT:@KNS#C)
@KNS#CCash27.7527.7527.7527.750.000.00%00:00
BACKADJUSTED KC WHEAT CSO MAR-JUL SYNTHETIC (KCBT:@C3S#C)
@C3S#CCash41.7541.7541.7541.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO - MAR SYNTHETIC MAY (MGEX:@MS9#C)
@MS9#CCash-24.25-24.25-24.25-24.2500.00%00:00
BACKADJUSTED MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7#C)
@MS7#CCash-14-14-14-1400.00%00:00
BACKADJUSTED MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1#C)
@MS1#CCash-7.25-7.25-7.25-7.2500.00%00:00
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8#C)
@MY8#CCash24.7524.7524.7524.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - SYNTHETIC JULY (MGEX:@MY3#C)
@MY3#CCash-4.5-4.5-4.5-4.5+4.70.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4#C)
@MS4#CCash33.7533.7533.7533.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - JUL SYNTHETIC (MGEX:@MY6#C)
@MY6#CCash17.2517.2517.2517.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4#C)
@MY4#CCash-9.25-9.25-9.25-9.2500.00%00:00
CORN (CBOT:ZC)
ZC.H21Mar 2021547.25548.50542.00546.25-0.75-0.14%07:36
ZC.K21May 2021537.75539.00531.50535.25-2.75-0.51%08:03
ZC.N21Jul 2021526.50527.25520.00523.50-3.00-0.57%08:03
MarketContractOpenHighLowLastChangePctTime
CORN (MINI) (CBOT:XC)
XC.H21Mar 2021548.0548.0546.0547.5-2.0-0.36%21:00
XC.K21May 2021537.875538.875531.750535.375-2.625-0.49%08:01
XC.N21Jul 2021526.0526.0520.5523.0-4.0-0.76%05:15
CORN TAS (CBOT:ZCT)
ZCT.H21Mar 2021-0.25-0.250.50-0.50-100.00%14:14
ZCT.K21May 20210.250.500.250.50+0.750.00%14:14
ZCT.N21Jul 20210.250.250.250.25+0.50+200.00%14:14
HARD RED SPRING WHEAT (MGEX:@MW)
@MW.H21Mar 2021634.75634.75628.00628.00-3.00-0.48%10:32
@MW.K21May 2021633.50640.75630.75640.25+6.75+1.07%08:17
@MW.N21Jul 2021647.75651.75647.75649.50+2.75+0.43%03:26
HARD RED SPRING WHEAT INDEX (MGEX:@IP)
@IP.G21Feb 202162762762762700.00%00:00
@IP.H21Mar 202162762762762700.00%00:00
HARD RED WINTER WHEAT (KCBT:@KW)
@KW.H21Mar 2021629.00629.00618.50619.00-5.75-0.94%11:36
@KW.K21May 2021624.00632.25619.50629.75+6.50+1.04%08:06
@KW.N21Jul 2021654.00654.00647.00648.50-7.75-1.22%01:26
HARD RED WINTER WHEAT TAS (KCBT:@KWT)
@[email protected]HARD RED WINTER WHEAT TAS MAR 21/MAY 210.250.250.00-0.25-100.00%14:14
MarketContractOpenHighLowLastChangePctTime
KC WHEAT CSO CONSECUTIVE SYNTHETIC (KCBT:@KC7)
@KC7.N21Jul 2021-3.5-3.5-3.5-3.500.00%00:00
@KC7.U21Sep 2021-6-6-6-600.00%00:00
@KC7.Z21Dec 2021-3.75-3.75-3.75-3.7500.00%00:00
MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8)
@MS8.K21May 2021-23-23-23-2300.00%00:00
MGEX HRSW CSO - MAR SYNTHETIC MAY (MGEX:@MS9)
@MS9.K21May 2021-25-25-25-2500.00%00:00
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)
@MS1.K21May 2021-8-8-8-800.00%00:00
@MS1.N21Jul 2021-6.75-6.75-6.75-6.75+0.250.00%00:00
@MS1.U21Sep 2021-6.75-6.75-6.75-6.75+0.750.00%00:00
MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7)
@MY7.Z21Dec 20215.255.255.255.250.000.00%00:00
MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1)
@MY1.N21Jul 2021-15-15-15-1500.00%00:00
MarketContractOpenHighLowLastChangePctTime
MGEX HRSW CSO JUL - MAR SYNTHETIC (MGEX:@MY2)
@MY2.N21Jul 2021-17-17-17-1700.00%00:00
MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4)
@MY4.U21Sep 2021-10-10-10-1000.00%00:00
MGEX-KCBT WHEAT ICSO SYNTHETIC (KCBT:@WMK)
@WMK.U21Sep 20215.255.255.255.250.000.00%00:00
@WMK.Z21Dec 202110.510.510.510.50.00.00%00:00
NATIONAL CORN INDEX (MGEX:@IC)
@IC.G21Feb 202155055055055000.00%00:00
NATIONAL SOYBEAN INDEX (MGEX:@IS)
@IS.G21Feb 2021137513751375137500.00%00:00
@IS.H21Mar 2021139613961396139600.00%00:00
OATS (CBOT:ZO)
ZO.H21Mar 2021374.5374.5355.5355.5-3.0-0.84%04:24
ZO.K21May 2021362.75364.00361.00361.00-2.00-0.55%05:13
ZO.N21Jul 2021360.00360.75359.50358.25+0.25+0.07%11:22
MarketContractOpenHighLowLastChangePctTime
ROUGH RICE (CBOT:ZR)
ZR.H21Mar 202112.79512.79512.79512.795+0.045+0.35%13:13
ZR.K21May 202113.08513.09512.90013.085+0.035+0.27%14:19
ZR.U21Sep 202112.75512.75512.71012.775-0.045-0.35%14:01
SOFT RED SPRING WHEAT INDEX (MGEX:@IW)
@IW.G21Feb 202167167167167100.00%00:00
SOYBEAN (MINI) (CBOT:XK)
XK.H21Mar 20211395.001395.001395.001392.50-1.75-0.13%20:06
XK.K21May 20211393.2501395.3751381.0001388.125-4.000-0.29%08:03
XK.N21Jul 20211381.6251381.6251368.2501374.000-7.000-0.51%06:23
SOYBEAN MEAL (CBOT:ZM)
ZM.H21Mar 2021420.9420.9416.8416.8-3.3-0.79%07:51
ZM.K21May 2021418.3419.4414.2415.4-2.8-0.67%08:03
ZM.N21Jul 2021416.1417.0411.8412.8-3.2-0.77%08:03
SOYBEAN MEAL TAS (CBOT:ZMT)
ZMT.H21Mar 20210.10.10.1-0.1-50.00%10:40
ZMT.K21May 2021-0.1-0.10.10.00.00%14:14
ZMT.N21Jul 2021-0.1-0.1-0.1-0.100.00%14:13
SOYBEAN OIL (CBOT:ZL)
ZL.H21Mar 202150.3551.0550.3551.05+0.35+0.69%07:28
ZL.K21May 202149.3649.4948.6249.39+0.27+0.55%08:03
ZL.N21Jul 202148.3548.4947.6548.39+0.25+0.52%08:03
MarketContractOpenHighLowLastChangePctTime
SOYBEANS (CBOT:ZS)
ZS.H21Mar 20211395.01395.01383.51388.0-6.0-0.43%04:54
ZS.K21May 20211393.501395.751380.751387.75-4.50-0.32%08:03
ZS.N21Jul 20211383.001384.501367.001375.50-5.25-0.38%08:03
SOYBEANS TAS (CBOT:SBT)
SBT.H21Mar 2021-0.25-0.25-0.25-0.50-200.00%13:50
SBT.K21May 20210.250.25-0.25-0.50-200.00%14:13
SBT.N21Jul 20210.250.250.250.000.00%11:18
WHEAT (CBOT:ZW)
ZW.H21Mar 2021645.50646.25640.00640.00-3.00-0.47%01:46
ZW.K21May 2021652.75660.50645.50659.25+9.00+1.38%08:03
ZW.N21Jul 2021644.00651.25637.75650.25+7.75+1.21%08:03
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.