Configure current viewMerge groups
Chicago Wheat Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZW 9/24 | 546.50 | 1:31 PM | +1.75 | +0.32% | -9.71% | -26.45% | 553.50 | 544.00 | |
| F ZW 12/24 | 571.75 | 1:28 PM | +1.50 | +0.26% | -9.14% | -23.61% | 578.25 | 569.00 | |
| F ZW 3/25 | 592.25 | 1:21 PM | +2.50 | +0.42% | -8.64% | -21.19% | 598.25 | 589.50 | |
| F ZW 5/25 | 602.75 | 1:11 PM | +2.00 | +0.33% | -8.43% | -21.26% | 608.00 | 600.00 | |
| F ZW 7/25 | 607.00 | 1:14 PM | +3.00 | +0.50% | -7.65% | -19.07% | 611.50 | 605.25 | |
| F ZW 9/25 | 616.75 | 1:14 PM | +2.50 | +0.41% | -6.84% | - | 622.00 | 614.75 | |
| F ZW 12/25 | 628.75 | 1:08 PM | +1.25 | +0.20% | -6.61% | - | 633.50 | 628.75 | |
| F ZW 3/26 | 640.25 | 9:03 AM | -1.50 | -0.23% | -5.91% | - | 640.25 | 640.25 | |
| F ZW 5/26 | 636.00 | 2024-07-19 | +0.25 | +0.04% | -6.30% | - | 636.00 | 636.00 | |
| F ZW 7/26 | 616.00 | 2024-07-19 | +0.25 | +0.04% | -4.16% | - | 616.00 | 616.00 | |
| F ZW 9/26 | - | - | - | - | - | - | - | - | |
| F ZW 12/26 | - | - | - | - | - | - | - | - | |
| F ZW 3/27 | - | - | - | - | - | - | - | - | |
| F ZW 5/27 | - | - | - | - | - | - | - | - | |
| F ZW 7/27 | - | - | - | - | - | - | - | - |
Corn Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZC 9/24 | 396.00 | 1:32 PM | +4.50 | +1.15% | -13.54% | -25.84% | 397.25 | 391.00 | |
| F ZC 12/24 | 411.00 | 1:31 PM | +5.50 | +1.36% | -12.97% | -22.45% | 412.00 | 405.25 | |
| F ZC 3/25 | 425.00 | 1:30 PM | +6.00 | +1.43% | -12.37% | -20.93% | 426.00 | 419.00 | |
| F ZC 5/25 | 435.00 | 1:22 PM | +6.25 | +1.46% | -11.72% | -20.48% | 435.75 | 428.50 | |
| F ZC 7/25 | 442.25 | 1:29 PM | +6.00 | +1.38% | -11.06% | -19.70% | 442.75 | 435.75 | |
| F ZC 9/25 | 445.50 | 12:27 PM | +5.25 | +1.19% | -8.10% | -5.91% | 445.50 | 439.25 | |
| F ZC 12/25 | 452.50 | 1:16 PM | +3.75 | +0.84% | -7.51% | -8.95% | 453.25 | 448.75 | |
| F ZC 3/26 | 461.50 | 3:16 AM | +2.25 | +0.49% | -7.19% | - | 461.50 | 461.25 | |
| F ZC 5/26 | 464.75 | 2024-07-19 | -0.25 | -0.05% | -7.60% | - | 468.00 | 464.75 | |
| F ZC 7/26 | 469.00 | 2:00 AM | +0.25 | +0.05% | -7.13% | -5.63% | 469.00 | 469.00 | |
| F ZC 9/26 | 448.25 | 2024-07-19 | +0.75 | +0.17% | -6.61% | - | 448.25 | 448.25 | |
| F ZC 12/26 | 449.50 | 12:46 PM | +2.25 | +0.50% | -6.35% | -8.27% | 450.75 | 449.00 | |
| F ZC 7/27 | 462.75 | 2024-07-19 | +0.75 | +0.16% | -5.90% | - | 462.75 | 462.75 | |
| F ZC 12/27 | 447.75 | 2024-07-19 | +1.25 | +0.28% | -6.23% | - | 447.75 | 447.75 |
Oat Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZO 9/24 | 339.25 | 12:54 PM | +2.25 | +0.67% | -3.14% | -9.41% | 341.75 | 336.50 | |
| F ZO 12/24 | 327.75 | 12:45 PM | +2.00 | +0.61% | -7.94% | - | 329.00 | 325.75 | |
| F ZO 3/25 | 328.75 | 2024-07-19 | +6.50 | +2.02% | -8.74% | - | 328.75 | 328.25 | |
| F ZO 5/25 | 330.25 | 2024-07-19 | +4.50 | +1.38% | -9.83% | - | 330.25 | 330.25 | |
| F ZO 7/25 | 336.00 | 2024-07-19 | +4.50 | +1.36% | -9.43% | -20.57% | 336.00 | 336.00 | |
| F ZO 9/25 | 331.75 | 2024-07-19 | +4.50 | +1.38% | -13.32% | - | 331.75 | 331.75 | |
| F ZO 12/25 | 337.00 | 2024-07-19 | +4.50 | +1.35% | -13.48% | - | 337.00 | 337.00 | |
| F ZO 3/26 | - | - | - | - | -13.58% | - | - | - | |
| F ZO 5/26 | - | - | - | - | - | - | - | - | |
| F ZO 7/26 | 339.50 | 2024-07-19 | -0.25 | -0.07% | -4.57% | - | 339.50 | 339.50 | |
| F ZO 9/26 | - | - | - | - | -4.37% | - | - | - |
Rough Rice Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZR 9/24 | 14.390 | 3:54 AM | +0.115 | +0.81% | -4.77% | - | 14.405 | 14.265 | |
| F ZR 11/24 | 14.620 | 3:20 AM | +0.150 | +1.04% | -3.88% | - | 14.625 | 14.540 | |
| F ZR 1/25 | 14.725 | 2024-07-19 | -0.045 | -0.30% | -4.66% | - | 14.725 | 14.725 | |
| F ZR 3/25 | 14.980 | 2024-07-19 | +0.020 | +0.13% | -4.22% | - | 14.980 | 14.980 | |
| F ZR 5/25 | 15.115 | 2024-07-19 | +0.020 | +0.13% | -4.34% | - | 15.115 | 15.115 | |
| F ZR 7/25 | - | - | - | - | - | - | - | - | |
| F ZR 9/25 | - | - | - | - | - | - | - | - |
Soybean Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZS 8/24 | 1,110.25 | 1:31 PM | +14.25 | +1.30% | -5.79% | -18.54% | 1,114.25 | 1,100.50 | |
| F ZS 9/24 | 1,054.50 | 1:29 PM | +18.25 | +1.76% | -9.64% | -19.87% | 1,056.00 | 1,040.75 | |
| F ZS 11/24 | 1,055.50 | 1:32 PM | +20.00 | +1.93% | -9.92% | -18.37% | 1,057.50 | 1,040.50 | |
| F ZS 1/25 | 1,070.25 | 1:30 PM | +20.00 | +1.90% | -9.51% | -17.51% | 1,071.75 | 1,055.50 | |
| F ZS 3/25 | 1,080.75 | 1:24 PM | +19.25 | +1.81% | -8.59% | -13.87% | 1,082.00 | 1,066.75 | |
| F ZS 5/25 | 1,090.25 | 1:29 PM | +19.50 | +1.82% | -8.02% | -12.43% | 1,091.50 | 1,076.25 | |
| F ZS 7/25 | 1,097.25 | 1:12 PM | +19.25 | +1.79% | -7.91% | -13.89% | 1,099.00 | 1,083.75 | |
| F ZS 8/25 | 1,089.00 | 5:17 AM | +14.25 | +1.33% | -8.10% | - | 1,090.00 | 1,089.00 | |
| F ZS 9/25 | 1,058.00 | 2024-07-19 | -9.25 | -0.87% | -9.15% | - | 1,065.50 | 1,057.50 | |
| F ZS 11/25 | 1,073.00 | 1:24 PM | +16.75 | +1.59% | -7.32% | -12.07% | 1,073.75 | 1,061.00 | |
| F ZS 1/26 | 1,077.00 | 2024-07-19 | -0.50 | -0.05% | -7.63% | - | 1,080.00 | 1,077.00 | |
| F ZS 3/26 | 1,080.00 | 2024-07-19 | +0.75 | +0.07% | -7.28% | - | 1,080.00 | 1,080.00 | |
| F ZS 5/26 | 1,085.00 | 2024-07-19 | +6.25 | +0.58% | -7.05% | - | 1,085.00 | 1,082.50 | |
| F ZS 7/26 | 1,080.25 | 2024-07-19 | -9.75 | -0.89% | -7.93% | -3.61% | 1,080.25 | 1,080.25 | |
| F ZS 8/26 | 1,073.00 | 2024-07-19 | -9.75 | -0.90% | -8.07% | - | 1,073.00 | 1,073.00 | |
| F ZS 9/26 | 1,060.50 | 2024-07-19 | -10.00 | -0.93% | -7.52% | - | 1,060.50 | 1,060.50 | |
| F ZS 11/26 | 1,073.25 | 1:14 PM | +4.25 | +0.40% | -5.48% | -8.66% | 1,073.75 | 1,073.25 | |
| F ZS 7/27 | - | - | - | - | -5.59% | - | - | - | |
| F ZS 11/27 | 1,060.00 | 2024-07-19 | -3.50 | -0.33% | -3.64% | - | 1,060.00 | 1,060.00 |
Soybean Meal Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZM 8/24 | 340.90 | 1:32 PM | +4.10 | +1.22% | -1.19% | -11.20% | 342.30 | 336.80 | |
| F ZM 9/24 | 322.30 | 1:29 PM | +5.90 | +1.86% | -6.63% | -14.69% | 323.20 | 316.40 | |
| F ZM 10/24 | 312.00 | 1:29 PM | +6.30 | +2.06% | -9.62% | -15.97% | 312.80 | 306.00 | |
| F ZM 12/24 | 313.50 | 1:31 PM | +6.10 | +1.98% | -9.84% | -15.16% | 314.60 | 307.60 | |
| F ZM 1/25 | 314.60 | 1:27 PM | +6.30 | +2.04% | -9.65% | -16.77% | 315.30 | 309.30 | |
| F ZM 3/25 | 316.50 | 1:27 PM | +5.90 | +1.90% | -8.87% | -15.22% | 317.30 | 310.80 | |
| F ZM 5/25 | 319.20 | 1:16 PM | +5.70 | +1.82% | -8.12% | -10.59% | 319.30 | 314.70 | |
| F ZM 7/25 | 322.50 | 1:17 PM | +5.40 | +1.70% | -7.67% | -11.64% | 323.30 | 317.30 | |
| F ZM 8/25 | 321.60 | 3:00 AM | +3.30 | +1.04% | -7.90% | - | 322.10 | 321.60 | |
| F ZM 9/25 | 323.70 | 1:20 PM | +5.60 | +1.76% | -7.01% | - | 323.70 | 320.60 | |
| F ZM 10/25 | 321.00 | 4:46 AM | +4.30 | +1.36% | -7.14% | - | 321.00 | 321.00 | |
| F ZM 12/25 | 325.10 | 12:34 PM | +5.80 | +1.82% | -6.50% | -13.77% | 325.10 | 320.90 | |
| F ZM 1/26 | 320.90 | 2024-07-19 | -0.40 | -0.12% | -7.63% | - | 321.30 | 320.90 | |
| F ZM 3/26 | 321.00 | 2024-07-19 | +0.60 | +0.19% | -6.82% | - | 321.00 | 321.00 | |
| F ZM 5/26 | 318.80 | 2024-07-19 | -1.00 | -0.31% | -7.62% | - | 318.80 | 318.80 | |
| F ZM 7/26 | 320.00 | 2024-07-19 | -0.90 | -0.28% | -7.57% | - | 320.00 | 320.00 | |
| F ZM 8/26 | 318.50 | 2024-07-19 | -0.90 | -0.28% | -7.71% | - | 318.50 | 318.50 | |
| F ZM 9/26 | 317.10 | 2024-07-19 | -1.00 | -0.31% | -7.42% | - | 317.10 | 317.10 | |
| F ZM 10/26 | 315.50 | 2024-07-19 | -1.10 | -0.35% | -7.26% | - | 315.50 | 315.50 | |
| F ZM 12/26 | 315.30 | 2024-07-19 | -1.30 | -0.41% | -7.16% | - | 315.30 | 315.30 | |
| F ZM 7/27 | - | - | - | - | -3.91% | - | - | - | |
| F ZM 10/27 | - | - | - | - | -3.91% | - | - | - | |
| F ZM 12/27 | 330.30 | 2024-07-19 | -1.30 | -0.39% | -3.70% | - | 330.30 | 330.30 |
Soybean Oil Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZL 8/24 | 47.0300 | 1:30 PM | +0.5500 | +1.18% | +2.55% | -22.19% | 47.0800 | 46.5100 | |
| F ZL 9/24 | 46.1500 | 1:30 PM | +0.5600 | +1.23% | +0.46% | -22.44% | 46.1900 | 45.6400 | |
| F ZL 10/24 | 45.1900 | 1:30 PM | +0.6400 | +1.44% | -1.57% | -22.88% | 45.2000 | 44.6000 | |
| F ZL 12/24 | 44.6000 | 1:32 PM | +0.6900 | +1.57% | -3.15% | -23.33% | 44.6400 | 43.9700 | |
| F ZL 1/25 | 44.4100 | 1:27 PM | +0.7200 | +1.65% | -4.02% | -23.27% | 44.4100 | 43.7500 | |
| F ZL 3/25 | 44.2800 | 1:27 PM | +0.7100 | +1.63% | -4.57% | -18.00% | 44.2900 | 43.6700 | |
| F ZL 5/25 | 44.1900 | 1:32 PM | +0.7000 | +1.61% | -5.09% | -18.14% | 44.2100 | 43.6700 | |
| F ZL 7/25 | 44.0700 | 1:32 PM | +0.7200 | +1.66% | -6.23% | -19.87% | 44.0900 | 43.5500 | |
| F ZL 8/25 | 43.0700 | 2024-07-19 | -0.5900 | -1.35% | -7.67% | - | 43.9600 | 43.0600 | |
| F ZL 9/25 | 42.7000 | 2024-07-19 | -0.6200 | -1.43% | -7.89% | - | 43.3800 | 42.6900 | |
| F ZL 10/25 | 42.1800 | 2024-07-19 | -0.7000 | -1.63% | -8.16% | -24.00% | 42.9500 | 42.1800 | |
| F ZL 12/25 | 41.9000 | 2024-07-19 | -0.8700 | -2.03% | -8.91% | -22.12% | 42.9700 | 41.9000 | |
| F ZL 1/26 | 41.9100 | 2024-07-19 | -0.7400 | -1.74% | -8.59% | - | 41.9100 | 41.9100 | |
| F ZL 3/26 | 41.9300 | 2024-07-19 | -0.7400 | -1.73% | -8.55% | - | 41.9300 | 41.9300 | |
| F ZL 5/26 | 41.9600 | 2024-07-19 | -0.6700 | -1.57% | -8.38% | - | 41.9600 | 41.9600 | |
| F ZL 7/26 | 42.2800 | 2024-07-19 | -0.2900 | -0.68% | -7.71% | - | 42.2800 | 42.2800 | |
| F ZL 8/26 | - | - | - | - | -8.39% | - | - | - | |
| F ZL 9/26 | - | - | - | - | -8.38% | - | - | - | |
| F ZL 10/26 | - | - | - | - | -8.41% | - | - | - | |
| F ZL 12/26 | 41.7600 | 2024-07-19 | -0.5800 | -1.37% | -8.56% | - | 41.7600 | 41.7600 | |
| F ZL 7/27 | - | - | - | - | -8.58% | - | - | - | |
| F ZL 10/27 | - | - | - | - | -8.58% | - | - | - | |
| F ZL 12/27 | - | - | - | - | -8.63% | - | - | - |
X
Change the configuration of the current view (will be saved for logged-in users automatically)
X
Show all symbols merged as one single list
