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 369-2 +2-0 +0.54% 08:47 369-0 367-2 370-2 367-6
ZCZ17 (Dec '17) CBOT 378-6 +1-6 +0.46% 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 450-4 +0-4 +0.11% 08:47 450-0 450-0 454-4 449-2
ZWU17 (Sep '17) CBOT 466-4 +1-0 +0.21% 08:48 466-0 465-4 470-0 465-0
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

Feed Products

Sorry, there are no futures available for Feed Products.

Soybeans

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZSY00 (Cash) CBOT 881-0s +2-4 +0.28% 06/26/17 0-0 878-4 881-0 881-0
ZSN17 (Jul '17) CBOT 913-6 +7-0 +0.77% 08:47 909-0 906-6 918-0 909-0
ZSQ17 (Aug '17) CBOT 918-4 +7-2 +0.80% 08:47 912-0 911-2 922-4 912-0
ZSU17 (Sep '17) CBOT 919-6 +7-2 +0.79% 08:47 913-2 912-4 923-4 913-2
ZSX17 (Nov '17) CBOT 921-2 +7-4 +0.82% 08:48 915-0 913-6 925-0 915-0
ZSF18 (Jan '18) CBOT 929-0 +7-2 +0.79% 08:47 922-4 921-6 932-6 922-4
ZSH18 (Mar '18) CBOT 935-4 +7-0 +0.75% 08:44 931-2 928-4 938-6 930-6
ZSK18 (May '18) CBOT 941-2 +6-2 +0.67% 08:45 939-0 935-0 945-0 938-2
ZSN18 (Jul '18) CBOT 947-4 +6-4 +0.69% 08:46 944-2 941-0 950-0 944-2
ZSQ18 (Aug '18) CBOT 947-2 +7-0 +0.74% 08:42 947-2 940-2 947-2 947-2
ZSU18 (Sep '18) CBOT 932-6s +2-6 +0.30% 06/26/17 933-4 930-0 933-6 932-6
ZSX18 (Nov '18) CBOT 934-6 +5-4 +0.59% 08:45 933-4 929-2 938-2 933-4
ZSF19 (Jan '19) CBOT 934-2s +1-6 +0.19% 06/26/17 0-0 932-4 935-4 934-2
ZSH19 (Mar '19) CBOT 933-6s +1-6 +0.19% 06/26/17 0-0 932-0 933-6 933-6
ZSK19 (May '19) CBOT 936-0s +1-6 +0.19% 06/26/17 0-0 934-2 936-0 936-0
ZSN19 (Jul '19) CBOT 939-6s +1-6 +0.19% 06/26/17 0-0 938-0 939-6 939-6
ZSQ19 (Aug '19) CBOT 922-2s +1-6 +0.19% 06/26/17 0-0 920-4 922-2 922-2
ZSU19 (Sep '19) CBOT 917-6s +1-6 +0.19% 06/26/17 0-0 916-0 917-6 917-6
ZSX19 (Nov '19) CBOT 922-2s +2-0 +0.22% 06/26/17 0-0 920-2 922-2 922-2
ZSN20 (Jul '20) CBOT 937-4s +2-0 +0.21% 06/26/17 0-0 935-4 937-4 937-4
ZSX20 (Nov '20) CBOT 922-0s +2-0 +0.22% 06/26/17 0-0 920-0 922-0 922-0

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 296.10s +0.50 +0.17% 06/26/17 0.00 295.60 296.10 296.10
ZMN17 (Jul '17) CBOT 295.0 +0.9 +0.31% 08:47 294.2 294.1 296.2 294.2
ZMQ17 (Aug '17) CBOT 297.0 +1.0 +0.34% 08:46 295.9 296.0 298.1 295.9
ZMU17 (Sep '17) CBOT 297.9 +1.1 +0.37% 08:47 297.3 296.8 299.1 297.3
ZMV17 (Oct '17) CBOT 298.4 +1.4 +0.47% 08:45 297.3 297.0 299.2 297.1
ZMZ17 (Dec '17) CBOT 299.4 +1.4 +0.47% 08:48 298.0 298.0 300.7 298.0
ZMF18 (Jan '18) CBOT 300.4 +1.3 +0.43% 08:47 299.0 299.1 301.5 299.0
ZMH18 (Mar '18) CBOT 302.5 +1.1 +0.36% 08:47 301.3 301.4 303.8 301.3
ZMK18 (May '18) CBOT 303.7 +1.0 +0.33% 08:46 302.6 302.7 304.8 302.6
ZMN18 (Jul '18) CBOT 305.5 +1.1 +0.36% 08:46 304.3 304.4 306.8 304.3
ZMQ18 (Aug '18) CBOT 306.0 +1.2 +0.39% 08:42 305.7 304.8 306.9 305.4
ZMU18 (Sep '18) CBOT 306.6 +2.0 +0.66% 07:25 306.5 304.6 306.8 306.5
ZMV18 (Oct '18) CBOT 305.1 +1.6 +0.53% 04:48 305.1 303.5 305.1 305.1
ZMZ18 (Dec '18) CBOT 305.0 +0.9 +0.30% 08:39 305.1 304.1 306.2 304.6
ZMF19 (Jan '19) CBOT 304.8s +2.2 +0.73% 06/26/17 303.8 302.6 304.8 303.8
ZMH19 (Mar '19) CBOT 305.5s +3.2 +1.06% 06/26/17 305.0 302.3 308.0 305.0
ZMK19 (May '19) CBOT 306.5s +3.1 +1.02% 06/26/17 310.5 303.4 310.5 306.5
ZMN19 (Jul '19) CBOT 306.9s +1.7 +0.56% 06/26/17 309.5 305.2 310.0 306.9
ZMQ19 (Aug '19) CBOT 307.4s +1.7 +0.56% 06/26/17 311.0 305.7 311.0 307.4
ZMU19 (Sep '19) CBOT 307.5s +1.9 +0.62% 06/26/17 310.9 305.6 311.0 307.5
ZMV19 (Oct '19) CBOT 306.7s +2.2 +0.72% 06/26/17 0.0 304.5 306.7 306.7
ZMZ19 (Dec '19) CBOT 306.3s +0.8 +0.26% 06/26/17 0.0 305.5 306.3 306.3
ZMN20 (Jul '20) CBOT 306.3s +0.8 +0.26% 06/26/17 0.0 305.5 306.3 306.3
ZMV20 (Oct '20) CBOT 306.3s +0.8 +0.26% 06/26/17 0.0 305.5 306.3 306.3
ZMZ20 (Dec '20) CBOT 306.3s +0.8 +0.26% 06/26/17 0.0 305.5 306.3 306.3

Canola

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
RSY00 (Cash) WCE 505.20s +0.20 +0.04% 06/26/17 0.00 505.00 505.20 505.20
RSN17 (Jul '17) WCE 508.80 +0.50 +0.10% 08:47 509.30 508.30 512.00 508.20
RSX17 (Nov '17) WCE 477.40 +3.30 +0.70% 08:48 474.00 474.10 481.00 473.90
RSF18 (Jan '18) WCE 483.30 +3.40 +0.71% 08:46 479.90 479.90 486.50 479.90
RSH18 (Mar '18) WCE 488.90 +3.40 +0.70% 08:46 487.90 485.50 491.90 487.90
RSK18 (May '18) WCE 489.20s -1.10 -0.22% 06/26/17 0.00 490.30 489.20 489.20
RSN18 (Jul '18) WCE 490.70s -1.10 -0.22% 06/26/17 0.00 491.80 490.70 490.70
RSX18 (Nov '18) WCE 476.80s -1.10 -0.23% 06/26/17 0.00 477.90 476.80 476.80
RSF19 (Jan '19) WCE 477.00s -1.10 -0.23% 06/26/17 0.00 478.10 477.00 477.00
RSH19 (Mar '19) WCE 477.00s -1.10 -0.23% 06/26/17 0.00 478.10 477.00 477.00
RSK19 (May '19) WCE 477.00s -1.10 -0.23% 06/26/17 0.00 478.10 477.00 477.00
RSN19 (Jul '19) WCE 477.00s -1.10 -0.23% 06/26/17 0.00 478.10 477.00 477.00

Weather

200 Success. CC 068728 Wilton, Connecticut Sunny http://shared.websol.barchart.com/images/weather/sunicon.jpg 63°F 30.02 in. Hg localRadarAnimation http://shared.websol.barchart.com/weather/weathermap.php/interrad?zipcode=068728&width=560&height=440