MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED HARD RED SPRING WHEAT (MGEX:@MW#C)
@MW#CCash496.50499.25496.25499.00+2.00+0.40%07:55
BACKADJUSTED HARD RED SPRING WHEAT INDEX (MGEX:@IP#C)
@IP#CIndex47047047047000.00%00:00
BACKADJUSTED HARD RED WINTER WHEAT (KCBT:@KW#C)
@KW#CCash415.00417.00414.50416.25+0.75+0.18%21:39
BACKADJUSTED HARD RED WINTER WHEAT INDEX (MGEX:@IH#C)
@IH#CIndex40540540540500.00%00:00
BACKADJUSTED KC HRW WHEAT-WHEAT IC SPREAD SYNTHETIC (KCBT:@QKC#C)
@QKC#CCash-80-80-80-8000.00%00:00
BACKADJUSTED KC WHEAT CSO DEC-JUL SYNTHETIC (KCBT:@K6S#C)
@K6S#CCash-27.75-27.75-27.75-27.750.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED KC WHEAT CSO JUL-DEC SYNTHETIC (KCBT:@CKS#C)
@CKS#CCash-22-22-22-2200.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8#C)
@MY8#CCash-34.5-34.5-34.5-34.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1#C)
@MY1#CCash-21.5-21.5-21.5-21.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - SYNTHETIC SEPTEMBER (MGEX:@MY5#C)
@MY5#CCash-40.75-40.75-40.75-40.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4#C)
@MY4#CCash-30.75-30.75-30.75-30.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - SEP SYNTHETIC (MGEX:@MS2#C)
@MS2#CCash-57.5-57.5-57.5-57.50.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MGEX-KCBT WHEAT ICSO SYNTHETIC (KCBT:@WMK#C)
@WMK#CCash80.580.580.580.50.00.00%00:00
CORN (CBOT:ZC)
ZC.U20Sep 2020324.50325.25321.50324.25-0.75-0.22%14:17
ZC.Z20Dec 2020337.75339.25335.25338.00-0.50-0.15%14:18
ZC.H21Mar 2021349.00350.50347.00349.25-0.25-0.07%14:18
CORN (MINI) (CBOT:XC)
XC.U20Sep 2020325.375325.500321.625325.500+0.250+0.08%14:33
XC.Z20Dec 2020337.375339.000335.375338.375-0.375-0.11%14:21
XC.H21Mar 2021342.125349.375342.125349.000-0.750-0.21%12:21
CORN TAS (CBOT:ZCT)
ZCT.U20Sep 2020-0.25-0.25-0.25-0.5-200.00%14:12
ZCT.Z20Dec 20200.250.25-0.25-0.25-0.500.00%17:28
ZCT.H21Mar 2021-0.25-0.25-0.25-0.25-0.500.00%17:28
HARD RED SPRING WHEAT (MGEX:@MW)
@MW.U20Sep 2020496.50505.00496.25497.000.000.00%14:29
@MW.Z20Dec 2020507.50511.75507.00510.25+3.25+0.64%11:59
@MW.H21Mar 2021520.75524.25520.75522.75+2.00+0.38%08:00
HARD RED WINTER WHEAT (KCBT:@KW)
@KW.U20Sep 2020423.75433.00422.25425.25+0.25+0.06%14:19
@KW.Z20Dec 2020428.25434.00427.25429.000.000.00%08:44
@KW.H21Mar 2021436.75439.50436.75438.50+1.50+0.34%02:48
MarketContractOpenHighLowLastChangePctTime
HARD RED WINTER WHEAT TAS (KCBT:@KWT)
@KWT.U20Sep 20200.250.000.000.00%13:51
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)
@MS1.U20Sep 2020-14.75-14.75-14.75-14.750.000.00%00:00
@MS1.Z20Dec 2020-14.75-14.75-14.75-14.750.000.00%00:00
@MS1.H21Mar 2021-10-10-10-1000.00%00:00
MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4)
@MS4.H21Mar 2021-19.75-19.75-19.75-19.750.000.00%00:00
MGEX-KCBT WHEAT ICSO SYNTHETIC (KCBT:@WMK)
@WMK.Z20Dec 202080.580.580.580.50.00.00%00:00
@WMK.N21Jul 20218686868600.00%00:00
NATIONAL SOYBEAN INDEX (MGEX:@IS)
@IS.Q20Aug 202086086086086000.00%00:00
@IS.U20Sep 202085185185185100.00%00:00
OATS (CBOT:ZO)
ZO.U20Sep 2020265.50266.75262.25265.00-1.25-0.43%13:41
ZO.Z20Dec 2020259.00259.00255.75256.00-2.50-0.89%14:06
ZO.H21Mar 2021258.00260.00258.00258.25-2.75-0.99%12:28
MarketContractOpenHighLowLastChangePctTime
ROUGH RICE (CBOT:ZR)
ZR.U20Sep 202011.72511.90011.72511.890+0.135+1.13%14:17
ZR.X20Nov 202011.80512.00011.80512.000+0.150+1.26%14:17
ZR.F21Jan 202112.00012.10011.99012.100+0.085+0.70%14:11
SOYBEAN (MINI) (CBOT:XK)
XK.Q20Aug 2020898.25910.25898.25910.25+33.75+3.87%12:18
XK.U20Sep 2020895.250897.125891.875896.750+0.500+0.06%14:16
XK.X20Nov 2020897.375899.125894.125897.000-2.500-0.28%14:30
SOYBEAN MEAL (CBOT:ZM)
ZM.Q20Aug 2020285.3286.3285.3286.2+3.7+1.27%17:28
ZM.U20Sep 2020292.1293.2290.3291.2-1.1-0.37%14:17
ZM.V20Oct 2020294.4295.5292.6293.6-0.9-0.31%14:18
SOYBEAN MEAL TAS (CBOT:ZMT)
ZMT.U20Sep 20200.10.20.10.2+0.30.00%17:28
ZMT.Z20Dec 20200.10.10.10.10.00.00%17:28
SOYBEAN OIL (CBOT:ZL)
ZL.Q20Aug 202031.7531.9231.7531.86+0.24+0.86%17:28
ZL.U20Sep 202031.2331.3430.9931.14-0.05-0.18%14:18
ZL.V20Oct 202031.0731.1830.8431.040.000.00%14:18
SOYBEANS (CBOT:ZS)
ZS.Q20Aug 2020903903903903-5-0.57%11:18
ZS.U20Sep 2020895.00897.50891.75896.75+0.75+0.09%14:17
ZS.X20Nov 2020898.00899.50894.00898.25-0.75-0.09%14:17
MarketContractOpenHighLowLastChangePctTime
SOYBEANS TAS (CBOT:SBT)
SBT.U20Sep 20200.250.250.250.25+0.50+200.00%17:28
SBT.X20Nov 20200.250.25-0.250.25+0.500.00%14:14
SBT.F21Jan 2021-0.25-0.25-0.25-0.50-200.00%14:13
WHEAT (CBOT:ZW)
ZW.U20Sep 2020495.50507.75493.50500.50+5.25+1.03%14:18
ZW.Z20Dec 2020505.00516.75503.00510.00+5.25+1.02%14:18
ZW.H21Mar 2021512.0522.5510.0516.5+4.5+0.86%14:17
WHEAT (MINI) (CBOT:XW)
XW.U20Sep 2020498.500507.125493.500500.750+4.000+0.79%14:17
XW.Z20Dec 2020506.500516.125503.125510.375+3.875+0.75%14:18
XW.H21Mar 2021521.5521.5521.5521.5+8.0+1.52%10:57
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.