Configure current viewMerge groups
Chicago Wheat Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZW 5/24 | 551.00 | 2024-04-19 | +14.50 | +2.70% | -8.70% | -23.23% | 558.75 | 536.00 | |
| F ZW 7/24 | 567.50 | 2024-04-19 | +14.75 | +2.67% | -6.97% | -19.39% | 574.75 | 552.25 | |
| F ZW 9/24 | 584.75 | 2024-04-19 | +14.75 | +2.59% | -5.84% | -17.17% | 591.50 | 569.75 | |
| F ZW 12/24 | 609.50 | 2024-04-19 | +14.50 | +2.44% | -4.13% | -14.84% | 615.50 | 594.75 | |
| F ZW 3/25 | 630.25 | 2024-04-19 | +14.75 | +2.40% | -3.08% | -16.52% | 635.00 | 618.50 | |
| F ZW 5/25 | 641.75 | 2024-04-19 | +15.25 | +2.43% | -2.21% | -16.11% | 646.75 | 630.75 | |
| F ZW 7/25 | 642.75 | 2024-04-19 | +14.25 | +2.27% | -1.34% | -10.48% | 644.25 | 632.50 | |
| F ZW 9/25 | 649.50 | 2024-04-19 | +13.25 | +2.08% | -0.08% | - | 649.50 | 644.75 | |
| F ZW 12/25 | 659.25 | 2024-04-19 | +10.25 | +1.58% | -1.86% | - | 659.25 | 659.25 | |
| 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 | 433.50 | 2024-04-19 | +6.25 | +1.46% | -4.83% | -24.18% | 434.00 | 426.75 | |
| F ZC 7/24 | 443.00 | 2024-04-19 | +6.25 | +1.43% | -4.42% | -22.76% | 443.50 | 436.00 | |
| F ZC 9/24 | 450.50 | 2024-04-19 | +5.00 | +1.12% | -3.74% | -17.83% | 451.75 | 444.75 | |
| F ZC 12/24 | 466.00 | 2024-04-19 | +5.50 | +1.19% | -1.89% | -13.54% | 466.75 | 459.50 | |
| F ZC 3/25 | 478.50 | 2024-04-19 | +5.25 | +1.11% | -1.69% | -12.44% | 479.25 | 472.50 | |
| F ZC 5/25 | 486.00 | 2024-04-19 | +5.25 | +1.09% | -1.32% | - | 487.00 | 480.25 | |
| F ZC 7/25 | 490.25 | 2024-04-19 | +5.00 | +1.03% | -0.71% | -11.67% | 491.00 | 484.50 | |
| F ZC 9/25 | 479.75 | 2024-04-19 | +4.25 | +0.89% | -0.36% | - | 479.75 | 476.50 | |
| F ZC 12/25 | 484.75 | 2024-04-19 | +4.50 | +0.94% | +0.88% | -1.82% | 485.00 | 479.00 | |
| F ZC 3/26 | 490.00 | 2024-04-19 | +0.25 | +0.05% | -0.20% | - | 490.00 | 490.00 | |
| F ZC 5/26 | 498.00 | 2024-04-18 | -5.00 | -0.99% | +1.01% | - | 498.00 | 498.00 | |
| F ZC 7/26 | 497.50 | 2024-04-18 | -4.50 | -0.90% | +0.51% | - | 497.50 | 497.50 | |
| F ZC 9/26 | 480.00 | 2024-04-04 | 0.00 | 0.00% | -3.52% | - | 480.00 | 480.00 | |
| F ZC 12/26 | 475.75 | 2024-04-19 | +4.00 | +0.85% | +0.90% | -0.57% | 475.75 | 472.75 | |
| F ZC 7/27 | - | - | - | - | - | - | - | - | |
| F ZC 12/27 | 475.00 | 2024-04-19 | 0.00 | 0.00% | - | - | 475.00 | 475.00 |
Oat Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZO 5/24 | 357.75 | 2024-04-19 | +4.25 | +1.20% | -3.70% | - | 359.00 | 349.75 | |
| F ZO 7/24 | 348.75 | 2024-04-19 | +3.50 | +1.01% | -5.55% | -0.57% | 349.75 | 341.00 | |
| F ZO 9/24 | 354.00 | 2024-04-19 | +10.75 | +3.13% | -3.01% | +1.94% | 354.00 | 354.00 | |
| F ZO 12/24 | 351.00 | 2024-04-19 | +4.25 | +1.23% | -3.84% | - | 352.75 | 347.00 | |
| 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 | 19.010 | 2024-04-19 | -0.025 | -0.13% | +5.91% | - | 19.360 | 18.805 | |
| F ZR 7/24 | 19.145 | 2024-04-19 | +0.045 | +0.24% | +6.96% | - | 19.610 | 18.940 | |
| F ZR 9/24 | 14.990 | 2024-04-19 | +0.045 | +0.30% | -3.35% | - | 15.080 | 14.930 | |
| F ZR 11/24 | 15.115 | 2024-04-19 | +0.095 | +0.63% | -2.48% | - | 15.115 | 15.115 | |
| 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 | 1,150.50 | 2024-04-19 | +17.00 | +1.50% | -5.99% | -11.72% | 1,153.00 | 1,131.75 | |
| F ZS 7/24 | 1,165.50 | 2024-04-19 | +17.50 | +1.52% | -5.42% | -10.79% | 1,168.00 | 1,145.75 | |
| F ZS 8/24 | 1,166.50 | 2024-04-19 | +16.25 | +1.41% | -4.44% | -12.77% | 1,169.25 | 1,148.50 | |
| F ZS 9/24 | 1,155.25 | 2024-04-19 | +14.25 | +1.25% | -3.45% | -9.29% | 1,158.25 | 1,139.00 | |
| F ZS 11/24 | 1,160.75 | 2024-04-19 | +12.25 | +1.07% | -2.56% | -6.18% | 1,164.00 | 1,146.75 | |
| F ZS 1/25 | 1,173.00 | 2024-04-19 | +11.75 | +1.01% | -2.23% | -6.14% | 1,176.00 | 1,159.75 | |
| F ZS 3/25 | 1,172.25 | 2024-04-19 | +10.25 | +0.88% | -2.07% | -2.48% | 1,176.00 | 1,160.25 | |
| F ZS 5/25 | 1,175.50 | 2024-04-19 | +8.50 | +0.73% | -1.90% | -4.20% | 1,180.50 | 1,166.00 | |
| F ZS 7/25 | 1,182.25 | 2024-04-19 | +9.00 | +0.77% | -1.79% | -3.75% | 1,186.75 | 1,175.00 | |
| 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 | 1,148.00 | 2024-04-19 | +9.50 | +0.83% | -0.97% | -1.12% | 1,153.00 | 1,141.25 | |
| 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% | -2.21% | - | 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 | 1,136.75 | 2024-04-19 | +1.75 | +0.15% | +1.43% | +1.50% | 1,136.75 | 1,120.00 | |
| F ZS 7/27 | - | - | - | - | - | - | - | - | |
| F ZS 11/27 | 1,080.00 | 2024-02-23 | - | - | - | - | 1,080.00 | 1,080.00 |
Soybean Meal Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZM 5/24 | 343.50 | 2024-04-19 | +5.00 | +1.48% | -3.54% | -13.54% | 345.80 | 337.60 | |
| F ZM 7/24 | 343.00 | 2024-04-19 | +5.30 | +1.57% | -4.51% | -13.38% | 344.90 | 336.70 | |
| F ZM 8/24 | 343.30 | 2024-04-19 | +5.30 | +1.57% | -4.61% | -12.93% | 344.90 | 337.10 | |
| F ZM 9/24 | 343.50 | 2024-04-19 | +5.10 | +1.51% | -4.26% | -11.99% | 345.00 | 337.50 | |
| F ZM 10/24 | 343.30 | 2024-04-19 | +5.40 | +1.60% | -3.62% | -10.72% | 344.70 | 337.00 | |
| F ZM 12/24 | 346.30 | 2024-04-19 | +4.90 | +1.44% | -3.16% | -8.94% | 347.70 | 340.10 | |
| F ZM 1/25 | 347.10 | 2024-04-19 | +4.70 | +1.37% | -2.99% | -2.77% | 348.50 | 341.50 | |
| F ZM 3/25 | 346.40 | 2024-04-19 | +4.30 | +1.26% | -2.89% | - | 347.70 | 340.00 | |
| F ZM 5/25 | 346.50 | 2024-04-19 | +4.30 | +1.26% | -2.81% | -3.21% | 347.60 | 344.20 | |
| F ZM 7/25 | 348.50 | 2024-04-19 | +4.10 | +1.19% | -2.57% | -1.83% | 349.90 | 347.90 | |
| F ZM 8/25 | 344.50 | 2024-04-17 | -2.00 | -0.58% | -3.50% | - | 344.50 | 344.50 | |
| F ZM 9/25 | 343.50 | 2024-04-17 | -1.60 | -0.46% | -2.91% | - | 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 | 342.70 | 2024-04-18 | -0.60 | -0.17% | -3.11% | -4.54% | 342.70 | 342.70 | |
| 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 | 44.4000 | 2024-04-19 | +0.5500 | +1.25% | -6.33% | -15.02% | 44.6600 | 43.5000 | |
| F ZL 7/24 | 44.9400 | 2024-04-19 | +0.5200 | +1.17% | -5.59% | -14.01% | 45.2200 | 44.0600 | |
| F ZL 8/24 | 45.1400 | 2024-04-19 | +0.4900 | +1.10% | -4.71% | -13.59% | 45.4200 | 44.3000 | |
| F ZL 9/24 | 45.2100 | 2024-04-19 | +0.4200 | +0.94% | -3.91% | -13.17% | 45.5800 | 44.4900 | |
| F ZL 10/24 | 45.1600 | 2024-04-19 | +0.3600 | +0.80% | -3.26% | -12.82% | 45.5900 | 44.5000 | |
| F ZL 12/24 | 45.3600 | 2024-04-19 | +0.3800 | +0.84% | -2.54% | -11.87% | 45.8100 | 44.7200 | |
| F ZL 1/25 | 45.5700 | 2024-04-19 | +0.3900 | +0.86% | -1.96% | -10.12% | 46.0000 | 44.9600 | |
| F ZL 3/25 | 45.7300 | 2024-04-19 | +0.3300 | +0.73% | -1.38% | -10.60% | 46.1800 | 45.1500 | |
| F ZL 5/25 | 45.9100 | 2024-04-19 | +0.3100 | +0.68% | -2.17% | - | 46.0200 | 45.4800 | |
| F ZL 7/25 | 46.0600 | 2024-04-19 | +0.2400 | +0.52% | -0.60% | -19.90% | 46.2400 | 45.5000 | |
| F ZL 8/25 | 46.0000 | 2024-04-19 | +0.0900 | +0.20% | -1.60% | - | 46.0000 | 46.0000 | |
| F ZL 9/25 | 45.7000 | 2024-04-18 | -0.2500 | -0.54% | -0.82% | - | 46.0000 | 45.7000 | |
| 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 | 45.0200 | 2024-04-19 | +0.0200 | +0.04% | -3.49% | -12.33% | 45.0200 | 45.0200 | |
| F ZL 1/26 | - | - | - | - | - | - | - | - | |
| F ZL 3/26 | - | - | - | - | - | - | - | - | |
| F ZL 5/26 | 47.6000 | 2024-04-11 | +2.1500 | +4.73% | - | - | 47.6000 | 47.6000 | |
| 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
