Logistics  Bulk
  • Futures
  • Weather

Futures

Corn

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZCY00 (Cash) CBOT 359-0s +2-2 +0.63% 06/26/17 0-0 356-6 359-0 359-0
ZCN17 (Jul '17) CBOT 361-0 +2-0 +0.56% 08:47 361-2 359-0 361-6 359-4
ZCU17 (Sep '17) CBOT 369-4 +2-2 +0.61% 08:47 369-0 367-2 370-2 367-6
ZCZ17 (Dec '17) CBOT 379-0 +2-0 +0.53% 08:47 379-0 377-0 379-6 377-2
ZCH18 (Mar '18) CBOT 388-6 +1-6 +0.45% 08:47 388-4 387-0 389-2 387-2
ZCK18 (May '18) CBOT 394-6 +1-6 +0.45% 08:47 393-6 393-0 395-4 393-4
ZCN18 (Jul '18) CBOT 400-4 +1-4 +0.38% 08:47 400-4 399-0 401-2 399-0
ZCU18 (Sep '18) CBOT 397-0 +2-0 +0.51% 08:41 397-6 395-0 397-6 396-2
ZCZ18 (Dec '18) CBOT 401-2 +1-6 +0.44% 08:47 400-6 399-4 402-0 399-6
ZCH19 (Mar '19) CBOT 407-2 +0-4 +0.12% 08:47 407-2 406-6 407-2 407-2
ZCK19 (May '19) CBOT 413-0 +2-0 +0.49% 08:47 411-0 411-0 413-0 411-0
ZCN19 (Jul '19) CBOT 415-2 unch unch 08:47 415-2 415-2 415-2 415-2
ZCU19 (Sep '19) CBOT 403-6 unch unch 08:47 403-6 403-6 403-6 403-6
ZCZ19 (Dec '19) CBOT 405-0s +1-4 +0.37% 06/26/17 403-6 403-4 407-6 403-4

Wheat

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZWY00 (Cash) CBOT 464-4s -8-4 -1.80% 06/26/17 0-0 473-0 464-4 464-4
ZWN17 (Jul '17) CBOT 450-6 +0-6 +0.17% 08:47 450-0 450-0 454-4 449-2
ZWU17 (Sep '17) CBOT 466-4 +1-0 +0.21% 08:47 466-0 465-4 470-0 465-0
ZWZ17 (Dec '17) CBOT 488-6 +0-6 +0.15% 08:47 488-0 488-0 492-0 487-4
ZWH18 (Mar '18) CBOT 504-6 +0-2 +0.05% 08:46 504-4 504-4 508-0 503-6
ZWK18 (May '18) CBOT 516-0 +0-2 +0.05% 08:45 517-0 515-6 519-0 515-4
ZWN18 (Jul '18) CBOT 521-4 +0-4 +0.10% 08:47 521-0 521-0 523-4 520-4
ZWU18 (Sep '18) CBOT 530-4 unch unch 08:34 530-4 530-4 530-4 530-4
ZWZ18 (Dec '18) CBOT 544-6 unch unch 08:34 544-6 544-6 544-6 544-6
ZWH19 (Mar '19) CBOT 554-4s -4-2 -0.76% 06/26/17 554-0 558-6 555-0 554-0
ZWK19 (May '19) CBOT 561-0s -4-6 -0.84% 06/26/17 0-0 565-6 561-0 561-0
ZWN19 (Jul '19) CBOT 550-2s -4-6 -0.86% 06/26/17 0-0 555-0 550-2 550-2

Barley

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
BBN17 (Jul '17) WCE 138.00s unch unch 06/26/17 0.00 138.00 138.00 138.00
BBV17 (Oct '17) WCE 140.00s unch unch 06/26/17 0.00 140.00 140.00 140.00
BBZ17 (Dec '17) WCE 140.00s unch unch 06/26/17 0.00 140.00 140.00 140.00
BBH18 (Mar '18) WCE 140.00s unch unch 06/26/17 0.00 140.00 140.00 140.00
BBK18 (May '18) WCE 140.00s unch unch 06/26/17 0.00 140.00 140.00 140.00
BBN18 (Jul '18) WCE 140.00s unch unch 06/26/17 0.00 140.00 140.00 140.00
BBV18 (Oct '18) WCE 140.00s unch unch 06/26/17 0.00 140.00 140.00 140.00
BBZ18 (Dec '18) WCE 140.00s unch unch 06/26/17 0.00 140.00 140.00 140.00
BBH19 (Mar '19) WCE 140.00s unch unch 06/26/17 0.00 140.00 140.00 140.00
BBK19 (May '19) WCE 140.00s unch unch 06/26/17 0.00 140.00 140.00 140.00
BBN19 (Jul '19) WCE 140.00s unch unch 06/26/17 0.00 140.00 140.00 140.00

Hard Red Spring Wheat

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
IPY00 (Cash) MGEX 625.04s +3.19 +0.51% 06/26/17 0.00 621.85 625.04 625.04
IPM17 (Jun '17) MGEX 633-0s +4-0 +0.64% 06/26/17 0-0 629-0 633-0 633-0
IPN17 (Jul '17) MGEX 638-0s +4-0 +0.63% 06/26/17 0-0 634-0 638-0 638-0

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