Fallback Soybean Content 1
  • Futures
  • Weather

Futures

Corn

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZCY00 (Cash) CBOT 331-0s +3-2 +0.99% 09/22/17 0-0 327-6 331-0 331-0
ZCZ17 (Dec '17) CBOT 353-4s +3-2 +0.93% 09/23/17 349-6 350-2 356-2 349-4
ZCH18 (Mar '18) CBOT 366-0s +3-0 +0.83% 09/23/17 362-2 363-0 368-6 362-2
ZCK18 (May '18) CBOT 374-4s +3-2 +0.88% 09/23/17 370-4 371-2 377-0 370-4
ZCN18 (Jul '18) CBOT 381-4s +3-4 +0.93% 09/23/17 377-4 378-0 383-6 377-4
ZCU18 (Sep '18) CBOT 388-0s +3-2 +0.84% 09/23/17 383-6 384-6 390-2 383-6
ZCZ18 (Dec '18) CBOT 396-4s +3-0 +0.76% 09/23/17 392-0 393-4 399-0 392-0
ZCH19 (Mar '19) CBOT 406-6s +2-6 +0.68% 09/23/17 404-6 404-0 408-6 403-6
ZCK19 (May '19) CBOT 411-6s +2-4 +0.61% 09/23/17 412-0 409-2 413-6 411-6
ZCN19 (Jul '19) CBOT 416-0s +2-2 +0.54% 09/23/17 415-0 413-6 418-4 414-4
ZCU19 (Sep '19) CBOT 409-6s +2-2 +0.55% 09/23/17 410-0 407-4 410-0 409-6
ZCZ19 (Dec '19) CBOT 411-6s +2-6 +0.67% 09/23/17 408-4 409-0 413-4 408-4

Wheat

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZWY00 (Cash) CBOT 437-4s -3-0 -0.68% 09/22/17 0-0 440-4 437-4 437-4
ZWZ17 (Dec '17) CBOT 449-4s -3-0 -0.66% 09/23/17 452-4 452-4 455-0 448-0
ZWH18 (Mar '18) CBOT 469-4s -2-4 -0.53% 09/23/17 472-0 472-0 474-0 468-0
ZWK18 (May '18) CBOT 483-0s -2-0 -0.41% 09/23/17 484-6 485-0 487-0 481-0
ZWN18 (Jul '18) CBOT 494-2s -2-0 -0.40% 09/23/17 495-6 496-2 498-4 492-6
ZWU18 (Sep '18) CBOT 509-2s -1-4 -0.29% 09/23/17 510-2 510-6 513-2 507-4
ZWZ18 (Dec '18) CBOT 528-0s -1-0 -0.19% 09/23/17 529-6 529-0 531-4 526-2
ZWH19 (Mar '19) CBOT 540-0s -0-6 -0.14% 09/23/17 541-2 540-6 543-0 537-4
ZWK19 (May '19) CBOT 543-6s -0-6 -0.14% 09/23/17 0-0 544-4 543-6 543-6
ZWN19 (Jul '19) CBOT 536-2s -1-2 -0.23% 09/23/17 540-0 537-4 540-0 536-2
ZWU19 (Sep '19) CBOT 541-2s -1-0 -0.18% 09/23/17 0-0 542-2 541-2 541-2
ZWZ19 (Dec '19) CBOT 557-2s -1-0 -0.18% 09/23/17 561-0 558-2 561-0 557-2
ZWH20 (Mar '20) CBOT 557-2s -1-0 -0.18% 09/23/17 0-0 558-2 557-2 557-2
ZWK20 (May '20) CBOT 557-2s -1-0 -0.18% 09/23/17 0-0 558-2 557-2 557-2
ZWN20 (Jul '20) CBOT 557-2s -1-0 -0.18% 09/23/17 0-0 558-2 557-2 557-2

Soybeans

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZSY00 (Cash) CBOT 954-4s +13-0 +1.38% 09/22/17 0-0 941-4 954-4 954-4
ZSX17 (Nov '17) CBOT 984-2s +13-4 +1.39% 09/23/17 970-0 970-6 987-0 969-0
ZSF18 (Jan '18) CBOT 994-4s +13-4 +1.38% 09/23/17 980-0 981-0 997-0 979-4
ZSH18 (Mar '18) CBOT 1003-4s +13-2 +1.34% 09/23/17 989-0 990-2 1006-0 988-4
ZSK18 (May '18) CBOT 1011-4s +13-0 +1.30% 09/23/17 997-0 998-4 1013-6 996-6
ZSN18 (Jul '18) CBOT 1017-6s +12-6 +1.27% 09/23/17 1004-0 1005-0 1020-0 1003-4
ZSQ18 (Aug '18) CBOT 1017-4s +12-2 +1.22% 09/23/17 1017-0 1005-2 1019-2 1015-0
ZSU18 (Sep '18) CBOT 1007-2s +11-0 +1.10% 09/23/17 1000-0 996-2 1009-2 1000-0
ZSX18 (Nov '18) CBOT 998-4s +9-6 +0.99% 09/23/17 987-6 988-6 1000-4 986-4
ZSF19 (Jan '19) CBOT 1004-0s +9-2 +0.93% 09/23/17 1000-0 994-6 1005-2 999-4
ZSH19 (Mar '19) CBOT 1007-0s +9-2 +0.93% 09/23/17 0-0 997-6 1007-4 1007-0
ZSK19 (May '19) CBOT 1009-6s +8-6 +0.87% 09/23/17 1010-0 1001-0 1010-0 1009-6
ZSN19 (Jul '19) CBOT 1014-0s +8-6 +0.87% 09/23/17 0-0 1005-2 1014-0 1014-0
ZSQ19 (Aug '19) CBOT 1010-4s +8-6 +0.87% 09/23/17 0-0 1001-6 1010-4 1010-4
ZSU19 (Sep '19) CBOT 1006-2s +8-6 +0.88% 09/23/17 998-0 997-4 1006-2 998-0
ZSX19 (Nov '19) CBOT 996-4s +9-2 +0.94% 09/23/17 992-6 987-2 998-0 992-6
ZSN20 (Jul '20) CBOT 1010-4s +9-2 +0.92% 09/23/17 0-0 1001-2 1010-4 1010-4
ZSX20 (Nov '20) CBOT 983-6s +5-4 +0.56% 09/23/17 983-0 978-2 983-6 983-0

Weather

200 Success. CC 80730-000 Grover, Colorado Light rain http://shared.websol.barchart.com/images/weather/rainicon.jpg 42°F 29.99 in. Hg 37°F localRadarAnimation http://shared.websol.barchart.com/weather/weathermap.php/interrad?zipcode=80730-000&width=560&height=440