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

Feed Products

Sorry, there are no futures available for Feed Products.

Soybeans

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZSY00 (Cash) CBOT 911-0s -1-4 -0.16% 08/23/17 0-0 912-4 911-0 911-0
ZSU17 (Sep '17) CBOT 935-2 +0-2 +0.03% 21:47 934-0 935-0 935-2 932-2
ZSX17 (Nov '17) CBOT 938-4 +0-4 +0.05% 21:49 937-2 938-0 938-6 935-6
ZSF18 (Jan '18) CBOT 947-0 +0-2 +0.03% 21:43 946-0 946-6 947-0 944-4
ZSH18 (Mar '18) CBOT 955-6 +0-2 +0.03% 21:42 954-6 955-4 955-6 953-4
ZSK18 (May '18) CBOT 962-2 -1-2 -0.13% 19:02 963-2 963-4 963-2 962-2
ZSN18 (Jul '18) CBOT 970-0 -0-4 -0.05% 21:08 968-6 970-4 970-2 968-6
ZSQ18 (Aug '18) CBOT 970-2 -0-6 -0.08% 20:46 970-2 971-0 970-2 970-2
ZSU18 (Sep '18) CBOT 963-0s +1-4 +0.16% 08/23/17 963-2 961-4 969-4 958-6
ZSX18 (Nov '18) CBOT 955-0 -1-4 -0.16% 19:55 955-0 956-4 955-0 955-0
ZSF19 (Jan '19) CBOT 961-2s +0-6 +0.08% 08/23/17 960-6 960-4 967-6 958-4
ZSH19 (Mar '19) CBOT 964-6s +2-0 +0.21% 08/23/17 0-0 962-6 969-6 961-4
ZSK19 (May '19) CBOT 967-4s +4-4 +0.47% 08/23/17 0-0 963-0 968-0 967-4
ZSN19 (Jul '19) CBOT 970-4s +2-4 +0.26% 08/23/17 968-0 968-0 973-4 968-0
ZSQ19 (Aug '19) CBOT 968-2s +2-4 +0.26% 08/23/17 0-0 965-6 968-2 968-2
ZSU19 (Sep '19) CBOT 962-4s +2-4 +0.26% 08/23/17 0-0 960-0 962-4 962-4
ZSX19 (Nov '19) CBOT 952-6s +1-6 +0.18% 08/23/17 0-0 951-0 952-6 952-6
ZSN20 (Jul '20) CBOT 966-6s +1-6 +0.18% 08/23/17 0-0 965-0 966-6 966-6
ZSX20 (Nov '20) CBOT 947-2s +1-6 +0.19% 08/23/17 0-0 945-4 947-2 947-2

Oilseeds

Sorry, there are no futures available for Oilseeds.

Pulses

Sorry, there are no futures available for Pulses.

DDGs

Sorry, there are no futures available for DDGs.

Soybean Meal

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZMY00 (Cash) CBOT 294.30s -2.00 -0.67% 08/23/17 0.00 296.30 294.30 294.30
ZMU17 (Sep '17) CBOT 293.3 unch unch 21:47 293.0 293.3 293.3 292.7
ZMV17 (Oct '17) CBOT 294.3 -0.5 -0.17% 21:25 294.5 294.8 294.6 294.0
ZMZ17 (Dec '17) CBOT 296.5 unch unch 21:47 296.1 296.5 296.5 295.6
ZMF18 (Jan '18) CBOT 297.1 -0.5 -0.17% 19:39 296.7 297.6 297.4 296.7
ZMH18 (Mar '18) CBOT 300.5 -0.1 -0.03% 21:46 300.3 300.6 300.5 299.7
ZMK18 (May '18) CBOT 302.7s -1.6 -0.53% 08/23/17 303.8 304.3 305.2 301.4
ZMN18 (Jul '18) CBOT 304.9 -0.4 -0.13% 20:52 304.9 305.3 304.9 304.9
ZMQ18 (Aug '18) CBOT 305.5 -0.5 -0.16% 20:46 305.5 306.0 305.5 305.5
ZMU18 (Sep '18) CBOT 306.2s -1.0 -0.33% 08/23/17 306.7 307.2 308.3 305.0
ZMV18 (Oct '18) CBOT 304.7s -1.1 -0.36% 08/23/17 305.0 305.8 306.8 303.5
ZMZ18 (Dec '18) CBOT 304.4 -0.9 -0.29% 19:55 304.4 305.3 304.4 304.4
ZMF19 (Jan '19) CBOT 305.9s -0.9 -0.29% 08/23/17 304.9 306.8 307.7 304.6
ZMH19 (Mar '19) CBOT 307.7s -0.8 -0.26% 08/23/17 307.5 308.5 308.9 306.5
ZMK19 (May '19) CBOT 308.5s -0.5 -0.16% 08/23/17 0.0 309.0 308.5 307.8
ZMN19 (Jul '19) CBOT 309.9s +0.1 +0.03% 08/23/17 309.5 309.8 309.9 309.0
ZMQ19 (Aug '19) CBOT 310.0s +0.1 +0.03% 08/23/17 0.0 309.9 310.0 310.0
ZMU19 (Sep '19) CBOT 309.5s +0.1 +0.03% 08/23/17 0.0 309.4 309.5 309.5
ZMV19 (Oct '19) CBOT 308.9s +0.1 +0.03% 08/23/17 0.0 308.8 308.9 308.9
ZMZ19 (Dec '19) CBOT 310.1s +2.7 +0.88% 08/23/17 309.4 307.4 310.3 309.3
ZMN20 (Jul '20) CBOT 310.1s +2.7 +0.88% 08/23/17 0.0 307.4 310.1 310.1
ZMV20 (Oct '20) CBOT 310.1s +2.7 +0.88% 08/23/17 0.0 307.4 310.1 310.1
ZMZ20 (Dec '20) CBOT 310.1s +2.7 +0.88% 08/23/17 0.0 307.4 310.1 310.1

Canola

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
RSY00 (Cash) WCE 481.80s +1.80 +0.37% 08/23/17 0.00 480.00 481.80 481.80
RSX17 (Nov '17) WCE 507.80 -0.20 -0.04% 21:07 506.10 508.00 508.00 506.10
RSF18 (Jan '18) WCE 512.60 -0.10 -0.02% 21:07 512.40 512.70 512.80 512.40
RSH18 (Mar '18) WCE 515.70 unch unch 21:07 515.70 515.70 515.90 515.70
RSK18 (May '18) WCE 517.10 +0.60 +0.12% 19:06 516.90 516.50 517.10 516.90
RSN18 (Jul '18) WCE 517.70 +1.00 +0.19% 19:06 517.70 516.70 517.70 517.70
RSX18 (Nov '18) WCE 481.40s -1.00 -0.21% 08/23/17 489.50 482.40 489.50 479.20
RSF19 (Jan '19) WCE 482.20s -1.00 -0.21% 08/23/17 0.00 483.20 482.20 482.20
RSH19 (Mar '19) WCE 484.90s -1.00 -0.21% 08/23/17 0.00 485.90 484.90 484.90
RSK19 (May '19) WCE 484.90s -1.00 -0.21% 08/23/17 0.00 485.90 484.90 484.90
RSN19 (Jul '19) WCE 484.90s -1.00 -0.21% 08/23/17 0.00 485.90 484.90 484.90
RSX19 (Nov '19) WCE 484.90s -1.00 -0.21% 08/23/17 0.00 485.90 484.90 484.90

Weather

200 Success. CC 068728 Wilton, Connecticut Clear http://shared.websol.barchart.com/images/weather/sunicon.jpg 62°F 29.89 in. Hg 62°F localRadarAnimation http://shared.websol.barchart.com/weather/weathermap.php/interrad?zipcode=068728&width=560&height=440