Configure current viewMerge groups
Chicago Wheat Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZW 5/24 | 597.75 | 2:34 PM | +2.25 | +0.38% | -3.82% | -14.33% | 605.00 | 593.50 | |
| F ZW 7/24 | 616.50 | 2:34 PM | +2.50 | +0.41% | -1.71% | -10.91% | 623.50 | 612.00 | |
| F ZW 9/24 | 634.25 | 2:35 PM | +2.25 | +0.36% | -0.39% | -9.39% | 640.25 | 629.75 | |
| F ZW 12/24 | 655.50 | 2:32 PM | +0.50 | +0.08% | +0.69% | -7.48% | 662.50 | 652.50 | |
| F ZW 3/25 | 674.00 | 2:35 PM | +1.00 | +0.15% | +1.97% | -6.78% | 678.50 | 670.50 | |
| F ZW 5/25 | 683.00 | 1:25 PM | +2.00 | +0.29% | +2.32% | -10.72% | 686.75 | 678.75 | |
| F ZW 7/25 | 675.25 | 2:34 PM | -1.75 | -0.26% | +2.27% | -5.95% | 680.50 | 674.25 | |
| F ZW 9/25 | 681.75 | 2:04 AM | -3.25 | -0.47% | +4.88% | - | 681.75 | 681.75 | |
| F ZW 12/25 | 689.75 | 2024-04-24 | +7.75 | +1.14% | +2.68% | - | 692.75 | 679.75 | |
| F ZW 3/26 | 663.00 | 2024-04-16 | +21.00 | +3.27% | -2.82% | - | 663.00 | 663.00 | |
| F ZW 5/26 | - | - | - | - | - | - | - | - | |
| F ZW 7/26 | 625.00 | 2024-03-27 | -16.00 | -2.50% | -2.50% | - | 625.00 | 625.00 |
Corn Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZC 5/24 | 438.50 | 2:34 PM | +1.00 | +0.23% | -4.78% | -22.08% | 439.50 | 436.00 | |
| F ZC 7/24 | 449.25 | 2:34 PM | +0.75 | +0.17% | -4.21% | -20.73% | 450.00 | 446.50 | |
| F ZC 9/24 | 459.25 | 2:35 PM | +1.25 | +0.27% | -2.91% | -15.38% | 459.50 | 456.50 | |
| F ZC 12/24 | 473.50 | 2:35 PM | +1.25 | +0.26% | -1.41% | -11.20% | 474.00 | 470.75 | |
| F ZC 3/25 | 486.75 | 2:35 PM | +1.25 | +0.26% | -1.02% | -9.86% | 487.25 | 484.00 | |
| F ZC 5/25 | 496.00 | 2:35 PM | +2.00 | +0.40% | -0.20% | -8.99% | 496.00 | 492.75 | |
| F ZC 7/25 | 501.75 | 2:35 PM | +1.75 | +0.35% | +0.50% | -9.59% | 502.00 | 498.50 | |
| F ZC 9/25 | 483.75 | 2:35 PM | +1.25 | +0.26% | -0.10% | - | 483.75 | 480.75 | |
| F ZC 12/25 | 487.75 | 2:35 PM | +1.25 | +0.26% | +0.46% | +0.57% | 487.75 | 484.50 | |
| F ZC 3/26 | 495.25 | 11:17 AM | -1.00 | -0.20% | +0.66% | - | 495.25 | 493.25 | |
| F ZC 5/26 | 502.50 | 2024-04-23 | +4.50 | +0.90% | +0.50% | - | 503.75 | 500.00 | |
| F ZC 7/26 | 503.50 | 1:45 PM | -0.50 | -0.10% | -0.10% | - | 503.50 | 503.50 | |
| F ZC 9/26 | 480.00 | 2024-04-22 | 0.00 | 0.00% | -3.52% | - | 480.00 | 480.00 | |
| F ZC 12/26 | 479.00 | 11:33 AM | +0.50 | +0.10% | +1.27% | +0.84% | 479.00 | 477.00 | |
| F ZC 7/27 | - | - | - | - | - | - | - | - | |
| F ZC 12/27 | 477.50 | 2024-04-22 | +2.50 | +0.53% | - | - | 477.50 | 477.00 |
Oat Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZO 5/24 | 367.00 | 2:29 PM | +1.50 | +0.41% | +2.51% | - | 367.00 | 361.00 | |
| F ZO 7/24 | 353.25 | 2:29 PM | +0.75 | +0.21% | -1.12% | +0.71% | 354.25 | 349.00 | |
| F ZO 9/24 | 352.00 | 1:19 PM | -4.00 | -1.12% | -4.09% | +1.37% | 352.00 | 352.00 | |
| F ZO 12/24 | 353.50 | 1:18 PM | -2.00 | -0.56% | -4.46% | - | 353.50 | 353.50 | |
| F ZO 3/25 | - | - | - | - | - | - | - | - | |
| F ZO 5/25 | - | - | - | - | - | - | - | - | |
| F ZO 7/25 | 423.00 | 2023-07-20 | +4.00 | +0.95% | 0.00% | +20.86% | 423.00 | 423.00 | |
| F ZO 9/25 | - | - | - | - | - | - | - | - | |
| F ZO 12/25 | - | - | - | - | - | - | - | - | |
| F ZO 3/26 | - | - | - | - | - | - | - | - | |
| F ZO 7/26 | 360.00 | 2023-11-07 | - | - | 0.00% | - | 360.00 | 360.00 | |
| F ZO 9/26 | - | - | - | - | - | - | - | - |
Rough Rice Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZR 5/24 | 19.170 | 2:48 AM | -0.040 | -0.21% | +5.39% | +18.48% | 19.170 | 19.170 | |
| F ZR 7/24 | 19.400 | 3:26 AM | -0.010 | -0.05% | +6.01% | - | 19.420 | 19.320 | |
| F ZR 9/24 | 15.025 | 2024-04-24 | +0.025 | +0.17% | -3.00% | - | 15.070 | 15.000 | |
| F ZR 11/24 | 15.105 | 2024-04-24 | -0.010 | -0.07% | -2.55% | - | 15.195 | 15.105 | |
| F ZR 1/25 | 15.040 | 2024-04-10 | +0.030 | +0.20% | - | - | 15.040 | 15.040 | |
| F ZR 3/25 | 14.805 | 2024-03-08 | -0.735 | -4.73% | - | - | 14.805 | 14.805 | |
| F ZR 5/25 | - | - | - | - | - | - | - | - |
Soybean Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZS 5/24 | 1,160.25 | 2:33 PM | -5.50 | -0.47% | -5.65% | -8.89% | 1,165.25 | 1,158.00 | |
| F ZS 7/24 | 1,176.25 | 2:35 PM | -5.00 | -0.42% | -4.89% | -7.84% | 1,180.75 | 1,173.25 | |
| F ZS 8/24 | 1,178.25 | 2:34 PM | -5.75 | -0.49% | -3.84% | -6.80% | 1,183.50 | 1,176.25 | |
| F ZS 9/24 | 1,165.00 | 2:32 PM | -6.75 | -0.58% | -3.00% | -5.11% | 1,171.00 | 1,163.00 | |
| F ZS 11/24 | 1,168.25 | 2:34 PM | -6.50 | -0.55% | -2.36% | -3.49% | 1,174.00 | 1,165.25 | |
| F ZS 1/25 | 1,178.25 | 2:33 PM | -6.75 | -0.57% | -2.22% | -5.72% | 1,184.75 | 1,177.00 | |
| F ZS 3/25 | 1,176.25 | 2:34 PM | -7.25 | -0.61% | -2.24% | -2.14% | 1,183.00 | 1,174.50 | |
| F ZS 5/25 | 1,179.25 | 2:33 PM | -7.25 | -0.61% | -1.95% | -3.89% | 1,182.50 | 1,178.00 | |
| F ZS 7/25 | 1,185.00 | 2:33 PM | -7.25 | -0.61% | -1.90% | -2.43% | 1,186.25 | 1,184.50 | |
| F ZS 8/25 | 1,200.75 | 2024-03-21 | -2.25 | -0.19% | -3.55% | - | 1,200.75 | 1,200.75 | |
| F ZS 9/25 | 1,151.75 | 2024-04-16 | -8.25 | -0.71% | -7.14% | - | 1,151.75 | 1,151.75 | |
| F ZS 11/25 | 1,151.50 | 2:19 PM | -6.50 | -0.56% | -1.29% | +1.01% | 1,151.50 | 1,150.50 | |
| F ZS 1/26 | 1,174.25 | 2024-04-09 | +9.25 | +0.79% | - | - | 1,174.25 | 1,174.25 | |
| F ZS 3/26 | 1,140.00 | 2024-02-16 | -10.00 | -0.87% | -2.56% | - | 1,140.00 | 1,140.00 | |
| F ZS 5/26 | 1,140.50 | 2024-02-22 | -1.50 | -0.13% | - | - | 1,140.50 | 1,140.50 | |
| F ZS 7/26 | 1,193.50 | 2024-03-20 | +37.00 | +3.20% | +2.10% | - | 1,193.50 | 1,193.50 | |
| F ZS 8/26 | - | - | - | - | - | - | - | - | |
| F ZS 9/26 | 1,156.50 | 2024-04-03 | - | - | - | - | 1,156.50 | 1,156.50 | |
| F ZS 11/26 | 1,131.00 | 5:34 AM | -5.75 | -0.51% | +0.91% | +2.82% | 1,131.00 | 1,131.00 | |
| F ZS 7/27 | - | - | - | - | - | - | - | - | |
| F ZS 11/27 | 1,100.00 | 2024-04-23 | +20.00 | +1.85% | - | - | 1,100.00 | 1,100.00 |
Soybean Meal Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZM 5/24 | 343.10 | 2:34 PM | -3.40 | -0.98% | -4.05% | -12.45% | 346.60 | 343.00 | |
| F ZM 7/24 | 346.10 | 2:34 PM | -3.20 | -0.92% | -4.07% | -11.48% | 349.40 | 345.80 | |
| F ZM 8/24 | 346.90 | 2:35 PM | -3.00 | -0.86% | -3.91% | -10.20% | 349.90 | 346.50 | |
| F ZM 9/24 | 346.90 | 2:32 PM | -3.20 | -0.91% | -3.59% | -9.31% | 349.60 | 346.90 | |
| F ZM 10/24 | 346.30 | 2:32 PM | -3.70 | -1.06% | -3.08% | -8.96% | 349.40 | 346.30 | |
| F ZM 12/24 | 348.70 | 2:33 PM | -3.50 | -0.99% | -2.73% | -7.04% | 352.00 | 348.50 | |
| F ZM 1/25 | 349.00 | 2:32 PM | -3.80 | -1.08% | -2.81% | -2.24% | 351.60 | 349.00 | |
| F ZM 3/25 | 348.10 | 2:32 PM | -3.50 | -1.00% | -2.71% | - | 350.90 | 348.00 | |
| F ZM 5/25 | 348.90 | 1:37 PM | -2.90 | -0.82% | -2.60% | -2.54% | 349.20 | 348.90 | |
| F ZM 7/25 | 350.00 | 2:31 PM | -3.50 | -0.99% | -2.59% | -1.41% | 350.00 | 350.00 | |
| F ZM 8/25 | 344.50 | 2024-04-17 | -2.00 | -0.58% | -4.07% | - | 344.50 | 344.50 | |
| F ZM 9/25 | 343.50 | 2024-04-17 | -1.60 | -0.46% | -3.94% | - | 343.50 | 343.50 | |
| F ZM 10/25 | 339.00 | 2024-04-03 | -1.00 | -0.29% | -2.31% | - | 339.00 | 339.00 | |
| F ZM 12/25 | 348.00 | 2:31 PM | -2.00 | -0.57% | -1.61% | -3.06% | 348.00 | 348.00 | |
| F ZM 1/26 | - | - | - | - | - | - | - | - | |
| F ZM 3/26 | 342.20 | 2024-04-03 | -3.60 | -1.04% | - | - | 342.20 | 342.20 | |
| F ZM 5/26 | 349.80 | 2024-03-26 | - | - | - | - | 349.80 | 349.80 | |
| F ZM 7/26 | - | - | - | - | - | - | - | - | |
| F ZM 8/26 | - | - | - | - | - | - | - | - | |
| F ZM 9/26 | - | - | - | - | - | - | - | - | |
| F ZM 10/26 | - | - | - | - | - | - | - | - | |
| F ZM 12/26 | 366.80 | 2023-12-15 | - | - | 0.00% | - | 366.80 | 366.80 | |
| F ZM 7/27 | - | - | - | - | - | - | - | - | |
| F ZM 10/27 | - | - | - | - | - | - | - | - | |
| F ZM 12/27 | - | - | - | - | - | - | - | - |
Soybean Oil Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZL 5/24 | 44.7900 | 2:34 PM | +0.1300 | +0.29% | -5.11% | -11.53% | 44.8500 | 44.4400 | |
| F ZL 7/24 | 45.4200 | 2:34 PM | +0.1500 | +0.33% | -4.20% | -10.27% | 45.4700 | 45.0400 | |
| F ZL 8/24 | 45.5900 | 2:32 PM | +0.1300 | +0.29% | -3.29% | -9.62% | 45.6400 | 45.2300 | |
| F ZL 9/24 | 45.7300 | 2:31 PM | +0.1600 | +0.35% | -2.29% | -8.98% | 45.7500 | 45.3700 | |
| F ZL 10/24 | 45.7100 | 2:29 PM | +0.1600 | +0.35% | -1.64% | -8.58% | 45.7100 | 45.3800 | |
| F ZL 12/24 | 45.8700 | 2:32 PM | +0.1500 | +0.33% | -1.33% | -7.78% | 45.9000 | 45.5100 | |
| F ZL 1/25 | 46.0400 | 2:31 PM | +0.1700 | +0.37% | -1.07% | -9.19% | 46.2000 | 45.7000 | |
| F ZL 3/25 | 46.1800 | 2:29 PM | +0.1200 | +0.26% | -0.69% | -9.72% | 46.3600 | 45.8700 | |
| F ZL 5/25 | 46.2900 | 1:37 PM | +0.0300 | +0.06% | -0.56% | - | 46.4500 | 46.1600 | |
| F ZL 7/25 | 46.4400 | 2024-04-24 | -0.4900 | -1.04% | -0.15% | -19.23% | 46.8000 | 46.3700 | |
| F ZL 8/25 | 46.6500 | 2024-04-23 | 0.0000 | 0.00% | -0.21% | - | 46.7400 | 46.6500 | |
| F ZL 9/25 | 46.5000 | 2024-04-23 | +0.1400 | +0.30% | -0.70% | - | 46.5000 | 46.5000 | |
| F ZL 10/25 | 45.0000 | 2024-04-19 | 0.0000 | 0.00% | -3.85% | -18.92% | 45.0000 | 45.0000 | |
| F ZL 12/25 | 45.6900 | 2024-04-24 | +0.1500 | +0.33% | +0.84% | -8.62% | 45.6900 | 45.6400 | |
| F ZL 1/26 | - | - | - | - | - | - | - | - | |
| F ZL 3/26 | - | - | - | - | - | - | - | - | |
| F ZL 5/26 | 45.5000 | 2024-04-23 | -2.1000 | -4.41% | - | - | 45.5000 | 45.5000 | |
| F ZL 7/26 | 44.3000 | 2024-02-05 | -4.2800 | -8.81% | -8.81% | - | 44.5000 | 44.3000 | |
| F ZL 8/26 | - | - | - | - | - | - | - | - | |
| F ZL 9/26 | - | - | - | - | - | - | - | - | |
| F ZL 10/26 | - | - | - | - | - | - | - | - | |
| F ZL 12/26 | 43.8100 | 2024-02-02 | -11.7200 | -21.11% | -21.11% | - | 43.8100 | 43.8100 | |
| F ZL 7/27 | - | - | - | - | - | - | - | - | |
| F ZL 10/27 | - | - | - | - | - | - | - | - | |
| F ZL 12/27 | - | - | - | - | - | - | - | - |
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
