Logistics  Bulk
  • Futures
  • Weather

Futures

Corn

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZCY00 (Cash) CBOT 323-4s -4-0 -1.22% 08/23/17 0-0 327-4 323-4 323-4
ZCU17 (Sep '17) CBOT 342-4 +0-4 +0.15% 21:47 341-4 342-0 342-4 341-4
ZCZ17 (Dec '17) CBOT 356-4 +0-6 +0.21% 21:47 355-4 355-6 356-4 355-2
ZCH18 (Mar '18) CBOT 369-0 +0-6 +0.20% 21:47 368-2 368-2 369-0 368-0
ZCK18 (May '18) CBOT 375-4 +0-6 +0.20% 21:40 374-6 374-6 375-4 374-6
ZCN18 (Jul '18) CBOT 381-2 +0-6 +0.20% 21:25 380-4 380-4 381-2 380-4
ZCU18 (Sep '18) CBOT 386-2 +0-2 +0.06% 19:02 386-2 386-0 386-2 386-2
ZCZ18 (Dec '18) CBOT 394-4 +0-2 +0.06% 20:20 394-2 394-2 394-4 394-0
ZCH19 (Mar '19) CBOT 403-0 -0-2 -0.06% 19:00 403-0 403-2 403-0 403-0
ZCK19 (May '19) CBOT 408-0s -3-0 -0.73% 08/23/17 412-0 411-0 413-0 408-0
ZCN19 (Jul '19) CBOT 413-0s -2-6 -0.66% 08/23/17 415-4 415-6 417-6 413-0
ZCU19 (Sep '19) CBOT 404-2s -4-2 -1.04% 08/23/17 405-0 408-4 405-0 404-2
ZCZ19 (Dec '19) CBOT 405-0s -2-6 -0.67% 08/23/17 409-0 407-6 409-0 405-0

Wheat

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZWY00 (Cash) CBOT 403-0s +1-0 +0.25% 08/23/17 0-0 402-0 403-0 403-0
ZWU17 (Sep '17) CBOT 403-6 +0-4 +0.12% 21:46 403-2 403-2 404-2 402-6
ZWZ17 (Dec '17) CBOT 430-4 +0-4 +0.12% 21:48 430-0 430-0 430-6 429-4
ZWH18 (Mar '18) CBOT 453-4 +0-4 +0.11% 21:14 452-6 453-0 453-4 452-2
ZWK18 (May '18) CBOT 467-6s unch unch 08/23/17 469-2 467-6 472-4 466-4
ZWN18 (Jul '18) CBOT 481-6 -0-2 -0.05% 19:18 481-6 482-0 481-6 481-6
ZWU18 (Sep '18) CBOT 497-6s +0-4 +0.10% 08/23/17 497-4 497-2 501-2 496-4
ZWZ18 (Dec '18) CBOT 516-2s +0-4 +0.10% 08/23/17 516-2 515-6 519-6 515-0
ZWH19 (Mar '19) CBOT 528-0s +0-2 +0.05% 08/23/17 0-0 527-6 528-0 528-0
ZWK19 (May '19) CBOT 529-2s +0-2 +0.05% 08/23/17 528-6 529-0 529-2 528-2
ZWN19 (Jul '19) CBOT 514-4s -0-6 -0.15% 08/23/17 513-2 515-2 514-4 512-6
ZWU19 (Sep '19) CBOT 516-4s -0-6 -0.14% 08/23/17 0-0 517-2 516-4 516-4
ZWZ19 (Dec '19) CBOT 535-4s -0-6 -0.14% 08/23/17 0-0 536-2 535-4 535-4
ZWH20 (Mar '20) CBOT 535-4s -0-6 -0.14% 08/23/17 0-0 536-2 535-4 535-4
ZWK20 (May '20) CBOT 535-4s -0-6 -0.14% 08/23/17 0-0 536-2 535-4 535-4
ZWN20 (Jul '20) CBOT 535-4s -0-6 -0.14% 08/23/17 0-0 536-2 535-4 535-4

Barley

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
BBV17 (Oct '17) WCE 145.00s unch unch 08/23/17 0.00 145.00 145.00 145.00
BBZ17 (Dec '17) WCE 148.00s unch unch 08/23/17 0.00 148.00 148.00 148.00
BBH18 (Mar '18) WCE 151.00s unch unch 08/23/17 0.00 151.00 151.00 151.00
BBK18 (May '18) WCE 151.00s unch unch 08/23/17 0.00 151.00 151.00 151.00
BBN18 (Jul '18) WCE 151.00s unch unch 08/23/17 0.00 151.00 151.00 151.00
BBV18 (Oct '18) WCE 151.00s unch unch 08/23/17 0.00 151.00 151.00 151.00
BBZ18 (Dec '18) WCE 151.00s unch unch 08/23/17 0.00 151.00 151.00 151.00
BBH19 (Mar '19) WCE 151.00s unch unch 08/23/17 0.00 151.00 151.00 151.00
BBK19 (May '19) WCE 151.00s unch unch 08/23/17 0.00 151.00 151.00 151.00
BBN19 (Jul '19) WCE 151.00s unch unch 08/23/17 0.00 151.00 151.00 151.00
BBV19 (Oct '19) WCE 151.00s unch unch 08/23/17 0.00 151.00 151.00 151.00

Hard Red Spring Wheat

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
IPY00 (Cash) MGEX 600.19s -1.22 -0.20% 08/23/17 0.00 601.41 600.19 600.19
IPQ17 (Aug '17) MGEX 611-0s -13-0 -2.08% 08/23/17 0-0 624-0 611-0 611-0
IPU17 (Sep '17) MGEX 616-0s -13-0 -2.07% 08/23/17 0-0 629-0 616-0 616-0

Pulses

Sorry, there are no futures available for Pulses.

Weather

200 Success. CC V6B 2W9 , http://shared.websol.barchart.com localRadarAnimation http://shared.websol.barchart.com/weather/weathermap.php/interrad?zipcode=V6B 2W9&width=560&height=440