Logistics  Bulk
  • Futures
  • Weather

Futures

Corn

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZCY00 (Cash) CBOT 328-0s -1-0 -0.30% 10/20/17 0-0 329-0 328-0 328-0
ZCZ17 (Dec '17) CBOT 344-6 +0-2 +0.07% 19:14 344-2 344-4 344-6 344-2
ZCH18 (Mar '18) CBOT 358-4 unch unch 19:12 358-2 358-4 358-4 358-0
ZCK18 (May '18) CBOT 367-0 -0-2 -0.07% 19:10 367-0 367-2 367-2 367-0
ZCN18 (Jul '18) CBOT 374-4 -0-2 -0.07% 19:12 374-2 374-6 374-4 374-2
ZCU18 (Sep '18) CBOT 381-6 unch unch 19:10 381-6 381-6 381-6 381-6
ZCZ18 (Dec '18) CBOT 391-0 -0-2 -0.06% 19:10 391-0 391-2 391-2 391-0
ZCH19 (Mar '19) CBOT 401-2s -3-2 -0.80% 10/20/17 403-6 404-4 404-6 401-2
ZCK19 (May '19) CBOT 407-2s -3-0 -0.73% 10/20/17 408-0 410-2 410-4 407-2
ZCN19 (Jul '19) CBOT 411-4s -3-0 -0.72% 10/20/17 412-2 414-4 415-0 411-4
ZCU19 (Sep '19) CBOT 408-4s -3-4 -0.85% 10/20/17 0-0 412-0 408-4 408-4
ZCZ19 (Dec '19) CBOT 409-6s -3-2 -0.79% 10/20/17 412-4 413-0 412-6 409-6
ZCN20 (Jul '20) CBOT 423-4s -3-2 -0.76% 10/20/17 0-0 426-6 423-4 423-4
ZCZ20 (Dec '20) CBOT 411-0s -3-2 -0.78% 10/20/17 0-0 414-2 411-0 411-0

Wheat

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
ZWY00 (Cash) CBOT 413-4s -6-0 -1.43% 10/20/17 0-0 419-4 413-4 413-4
ZWZ17 (Dec '17) CBOT 426-2 +0-2 +0.06% 19:14 426-2 426-0 426-4 425-2
ZWH18 (Mar '18) CBOT 444-6 +0-2 +0.06% 19:13 445-0 444-4 445-2 444-0
ZWK18 (May '18) CBOT 459-0 +0-2 +0.05% 19:13 458-4 458-6 459-0 458-2
ZWN18 (Jul '18) CBOT 472-6 +0-2 +0.05% 19:13 472-0 472-4 472-6 472-0
ZWU18 (Sep '18) CBOT 488-2 +0-2 +0.05% 19:00 488-4 488-0 488-4 488-2
ZWZ18 (Dec '18) CBOT 506-2s -5-6 -1.12% 10/20/17 512-2 512-0 514-2 505-2
ZWH19 (Mar '19) CBOT 519-2s -5-4 -1.05% 10/20/17 523-6 524-6 526-6 518-6
ZWK19 (May '19) CBOT 524-0s -5-2 -0.99% 10/20/17 0-0 529-2 524-0 524-0
ZWN19 (Jul '19) CBOT 522-6s -5-0 -0.95% 10/20/17 528-2 527-6 528-2 521-6
ZWU19 (Sep '19) CBOT 529-0s -3-4 -0.66% 10/20/17 0-0 532-4 529-0 529-0
ZWZ19 (Dec '19) CBOT 545-0s -3-6 -0.68% 10/20/17 0-0 548-6 545-0 545-0
ZWH20 (Mar '20) CBOT 546-2s -3-4 -0.64% 10/20/17 0-0 549-6 546-2 546-2
ZWK20 (May '20) CBOT 546-2s -3-4 -0.64% 10/20/17 0-0 549-6 546-2 546-2
ZWN20 (Jul '20) CBOT 546-2s -3-4 -0.64% 10/20/17 0-0 549-6 546-2 546-2

Barley

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
BBZ17 (Dec '17) WCE 148.00s unch unch 10/20/17 0.00 148.00 148.00 148.00
BBH18 (Mar '18) WCE 151.00s unch unch 10/20/17 0.00 151.00 151.00 151.00
BBK18 (May '18) WCE 151.00s unch unch 10/20/17 0.00 151.00 151.00 151.00
BBN18 (Jul '18) WCE 151.00s unch unch 10/20/17 0.00 151.00 151.00 151.00
BBV18 (Oct '18) WCE 151.00s unch unch 10/20/17 0.00 151.00 151.00 151.00
BBZ18 (Dec '18) WCE 151.00s unch unch 10/20/17 0.00 151.00 151.00 151.00
BBH19 (Mar '19) WCE 151.00s unch unch 10/20/17 0.00 151.00 151.00 151.00
BBK19 (May '19) WCE 151.00s unch unch 10/20/17 0.00 151.00 151.00 151.00
BBN19 (Jul '19) WCE 151.00s unch unch 10/20/17 0.00 151.00 151.00 151.00
BBV19 (Oct '19) WCE 151.00s unch unch 10/20/17 0.00 151.00 151.00 151.00
BBZ19 (Dec '19) WCE 151.00s unch unch 10/20/17 0.00 151.00 151.00 151.00

Hard Red Spring Wheat

ContractExchangeLastChangePercentTimeOpenPreviousHighLow
IPY00 (Cash) MGEX 573.72s -2.66 -0.46% 10/20/17 0.00 576.38 573.72 573.72
IPV17 (Oct '17) MGEX 579-0s -1-0 -0.17% 10/20/17 0-0 580-0 579-0 579-0
IPX17 (Nov '17) MGEX 584-0s -1-0 -0.17% 10/20/17 0-0 585-0 584-0 584-0
IPQ27 (Aug '27) MGEX 596-0s unch unch 09/01/17 0-0 596-0 596-0

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