Configure current viewMerge groups
Chicago Wheat Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZW 5/25 | 539.50 | 5:10 AM | +0.50 | +0.09% | -4.85% | -18.04% | 540.50 | 538.75 | |
| F ZW 7/25 | 553.75 | 5:24 AM | +1.25 | +0.23% | -4.15% | -15.75% | 554.50 | 552.75 | |
| F ZW 9/25 | 568.50 | 5:08 AM | +1.00 | +0.18% | -3.89% | -14.12% | 569.25 | 567.50 | |
| F ZW 12/25 | 591.00 | 5:08 AM | +0.50 | +0.08% | -3.19% | -12.22% | 592.00 | 590.25 | |
| F ZW 3/26 | 610.00 | 5:08 AM | +0.50 | +0.08% | -2.83% | -10.36% | 610.50 | 609.50 | |
| F ZW 5/26 | 621.00 | 5:08 AM | +0.50 | +0.08% | -2.47% | -8.51% | 621.50 | 620.50 | |
| F ZW 7/26 | 623.75 | 4/21/2025 | -4.50 | -0.72% | -1.34% | -2.96% | 631.50 | 622.50 | |
| F ZW 9/26 | 632.75 | 4/21/2025 | -4.75 | -0.75% | -2.65% | - | 632.75 | 632.75 | |
| F ZW 12/26 | 646.00 | 4/21/2025 | -6.00 | -0.92% | -2.12% | - | 646.00 | 646.00 | |
| F ZW 3/27 | 656.50 | 4/21/2025 | -3.75 | -0.57% | -1.83% | - | 656.50 | 656.50 | |
| F ZW 5/27 | 660.00 | 4/21/2025 | -3.50 | -0.53% | +0.38% | - | 660.00 | 660.00 | |
| F ZW 7/27 | 645.75 | 4/21/2025 | -3.50 | -0.54% | +2.87% | - | 645.75 | 645.75 |
Corn Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZC 5/25 | 482.50 | 5:22 AM | +0.50 | +0.10% | -2.23% | -2.08% | 483.00 | 481.00 | |
| F ZC 7/25 | 490.75 | 5:22 AM | +0.50 | +0.10% | -0.96% | -1.31% | 491.25 | 489.25 | |
| F ZC 9/25 | 456.50 | 5:08 AM | +0.25 | +0.05% | -0.98% | -5.83% | 456.75 | 455.50 | |
| F ZC 12/25 | 464.25 | 5:19 AM | +0.25 | +0.05% | +1.03% | -5.11% | 464.50 | 463.50 | |
| F ZC 3/26 | 476.50 | 4:29 AM | 0.00 | 0.00% | +1.11% | -4.17% | 477.00 | 476.25 | |
| F ZC 5/26 | 484.25 | 5:08 AM | +0.50 | +0.10% | +1.47% | -3.73% | 484.25 | 483.50 | |
| F ZC 7/26 | 488.00 | 4:46 AM | +0.75 | +0.15% | +1.67% | -3.37% | 488.00 | 487.50 | |
| F ZC 9/26 | 469.00 | 4/21/2025 | -1.00 | -0.21% | +1.63% | -2.29% | 471.25 | 468.75 | |
| F ZC 12/26 | 469.50 | 2:34 AM | -0.50 | -0.11% | +2.12% | -2.19% | 470.00 | 469.50 | |
| F ZC 3/27 | 482.50 | 4/21/2025 | -0.75 | -0.16% | +2.61% | - | 483.00 | 482.50 | |
| F ZC 5/27 | 487.00 | 4/21/2025 | -0.75 | -0.15% | +3.62% | - | 487.00 | 487.00 | |
| F ZC 7/27 | 488.50 | 4/21/2025 | -1.50 | -0.31% | +2.46% | -0.66% | 488.75 | 488.50 | |
| F ZC 9/27 | 463.25 | 4/21/2025 | -0.25 | -0.05% | -0.75% | - | 463.25 | 463.25 | |
| F ZC 12/27 | 464.00 | 4/21/2025 | 0.00 | 0.00% | +2.43% | -2.83% | 464.00 | 464.00 | |
| F ZC 7/28 | - | - | - | - | +1.80% | - | - | - | |
| F ZC 12/28 | 461.75 | 4/21/2025 | 0.00 | 0.00% | +0.98% | - | 461.75 | 461.75 |
Oat Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZO 5/25 | 356.25 | 3:42 AM | +1.25 | +0.35% | -4.30% | -2.73% | 357.00 | 354.50 | |
| F ZO 7/25 | 342.25 | 3:23 AM | +1.75 | +0.51% | -8.61% | -7.75% | 342.75 | 338.75 | |
| F ZO 9/25 | 340.50 | 4/21/2025 | -4.50 | -1.30% | -9.98% | -11.04% | 340.50 | 340.00 | |
| F ZO 12/25 | 340.00 | 4/21/2025 | -7.25 | -2.09% | -11.29% | -12.71% | 340.00 | 340.00 | |
| F ZO 3/26 | 346.75 | 4/21/2025 | -4.00 | -1.14% | -10.34% | -10.28% | 346.75 | 346.75 | |
| F ZO 5/26 | - | - | - | - | -8.85% | - | - | - | |
| F ZO 7/26 | 329.00 | 4/21/2025 | -4.00 | -1.20% | -10.84% | -7.52% | 329.00 | 329.00 | |
| F ZO 9/26 | - | - | - | - | -9.04% | -7.20% | - | - | |
| F ZO 12/26 | 347.25 | 4/21/2025 | -4.00 | -1.14% | -10.33% | - | 347.25 | 347.25 | |
| F ZO 3/27 | - | - | - | - | - | - | - | - | |
| F ZO 7/27 | - | - | - | - | -8.98% | - | - | - | |
| F ZO 9/27 | 341.50 | 4/21/2025 | -4.00 | -1.16% | -10.48% | - | 341.50 | 341.50 |
Rough Rice Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZR 5/25 | 13.390 | 3:34 AM | -0.155 | -1.14% | -11.00% | -15.25% | 13.395 | 13.390 | |
| F ZR 7/25 | 13.550 | 3:52 AM | -0.065 | -0.48% | -10.26% | - | 13.625 | 13.505 | |
| F ZR 9/25 | 13.560 | 4/21/2025 | +0.020 | +0.15% | -4.51% | - | 13.560 | 13.535 | |
| F ZR 11/25 | 13.705 | 4/21/2025 | +0.060 | +0.44% | -4.59% | - | 13.705 | 13.705 | |
| F ZR 1/26 | 13.900 | 4/21/2025 | +0.055 | +0.40% | -2.11% | - | 13.900 | 13.900 | |
| F ZR 3/26 | - | - | - | - | -2.09% | - | - | - | |
| F ZR 5/26 | - | - | - | - | - | - | - | - |
Soybean Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZS 5/25 | 1,034.50 | 5:23 AM | +5.00 | +0.49% | -3.18% | -12.72% | 1,035.25 | 1,030.50 | |
| F ZS 7/25 | 1,046.75 | 5:24 AM | +5.25 | +0.50% | -2.97% | -12.15% | 1,047.00 | 1,041.75 | |
| F ZS 8/25 | 1,041.75 | 5:23 AM | +4.25 | +0.41% | -2.75% | -12.09% | 1,042.50 | 1,037.75 | |
| F ZS 9/25 | 1,023.00 | 5:24 AM | +2.75 | +0.27% | -2.39% | -12.15% | 1,023.50 | 1,020.00 | |
| F ZS 11/25 | 1,028.50 | 5:24 AM | +3.00 | +0.29% | -1.79% | -11.16% | 1,029.00 | 1,025.00 | |
| F ZS 1/26 | 1,041.00 | 5:23 AM | +3.00 | +0.29% | -1.44% | -10.72% | 1,041.50 | 1,038.00 | |
| F ZS 3/26 | 1,045.00 | 5:24 AM | +3.00 | +0.29% | -0.74% | -10.28% | 1,045.00 | 1,041.75 | |
| F ZS 5/26 | 1,051.00 | 4:00 AM | +3.00 | +0.29% | -0.33% | -9.96% | 1,051.00 | 1,048.75 | |
| F ZS 7/26 | 1,058.25 | 4:46 AM | +2.25 | +0.21% | -0.26% | -9.80% | 1,058.75 | 1,056.50 | |
| F ZS 8/26 | 1,052.00 | 4/21/2025 | -2.00 | -0.19% | -0.40% | -9.87% | 1,052.00 | 1,052.00 | |
| F ZS 9/26 | 1,036.50 | 4/21/2025 | -1.75 | -0.17% | +0.10% | -9.61% | 1,036.50 | 1,036.50 | |
| F ZS 11/26 | 1,034.00 | 4/21/2025 | -4.00 | -0.39% | +0.36% | -8.94% | 1,041.00 | 1,033.50 | |
| F ZS 1/27 | 1,045.50 | 4/21/2025 | -1.50 | -0.14% | +0.07% | - | 1,045.50 | 1,045.50 | |
| F ZS 3/27 | 1,046.50 | 4/21/2025 | -1.50 | -0.14% | +0.05% | - | 1,046.50 | 1,046.50 | |
| F ZS 5/27 | 1,051.75 | 4/21/2025 | -1.50 | -0.14% | -0.02% | - | 1,051.75 | 1,051.75 | |
| F ZS 7/27 | 1,059.25 | 4/21/2025 | -1.50 | -0.14% | -0.16% | -6.69% | 1,059.25 | 1,059.25 | |
| F ZS 8/27 | - | - | - | - | -0.14% | - | - | - | |
| F ZS 9/27 | 1,045.25 | 4/21/2025 | -1.50 | -0.14% | -0.17% | - | 1,045.25 | 1,045.25 | |
| F ZS 11/27 | 1,044.25 | 4/21/2025 | +1.00 | +0.10% | -0.36% | -5.07% | 1,044.25 | 1,044.25 | |
| F ZS 7/28 | 1,064.00 | 4/21/2025 | -1.50 | -0.14% | -0.42% | - | 1,064.00 | 1,064.00 | |
| F ZS 11/28 | 1,040.50 | 4/21/2025 | -1.50 | -0.14% | +0.53% | - | 1,040.50 | 1,040.50 |
Soybean Meal Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZM 5/25 | 293.70 | 5:23 AM | +0.80 | +0.27% | -9.18% | -15.46% | 294.00 | 292.60 | |
| F ZM 7/25 | 301.20 | 5:23 AM | +0.80 | +0.27% | -8.62% | -13.77% | 301.50 | 300.10 | |
| F ZM 8/25 | 303.40 | 5:08 AM | +1.10 | +0.36% | -8.14% | -13.12% | 303.40 | 302.10 | |
| F ZM 9/25 | 304.20 | 5:07 AM | +0.80 | +0.26% | -7.82% | -12.61% | 304.20 | 303.20 | |
| F ZM 10/25 | 304.00 | 5:20 AM | +0.40 | +0.13% | -7.60% | -12.06% | 304.30 | 303.50 | |
| F ZM 12/25 | 307.10 | 5:08 AM | +0.70 | +0.23% | -7.19% | -11.68% | 307.10 | 306.40 | |
| F ZM 1/26 | 308.50 | 5:10 AM | +0.40 | +0.13% | -6.94% | -11.20% | 308.60 | 308.20 | |
| F ZM 3/26 | 309.90 | 3:56 AM | +0.40 | +0.13% | -6.23% | -10.04% | 309.90 | 309.70 | |
| F ZM 5/26 | 311.70 | 2:01 AM | +0.20 | +0.06% | -5.52% | -9.68% | 311.70 | 311.70 | |
| F ZM 7/26 | 316.40 | 2:01 AM | +2.20 | +0.70% | -5.07% | -8.61% | 316.40 | 314.60 | |
| F ZM 8/26 | 315.60 | 4/21/2025 | -0.20 | -0.06% | -3.81% | -8.55% | 317.00 | 315.60 | |
| F ZM 9/26 | 315.70 | 2:01 AM | +1.10 | +0.35% | -3.13% | -7.82% | 315.70 | 315.70 | |
| F ZM 10/26 | 312.00 | 4/21/2025 | 0.00 | 0.00% | -4.00% | -8.29% | 312.00 | 312.00 | |
| F ZM 12/26 | 314.00 | 4/21/2025 | -0.10 | -0.03% | -4.68% | -7.54% | 316.20 | 314.00 | |
| F ZM 1/27 | 314.20 | 4/21/2025 | -1.70 | -0.54% | -4.64% | - | 314.20 | 314.20 | |
| F ZM 3/27 | - | - | - | - | -5.15% | - | - | - | |
| F ZM 5/27 | - | - | - | - | -5.43% | - | - | - | |
| F ZM 7/27 | 314.60 | 4/21/2025 | -1.70 | -0.54% | -5.81% | -7.50% | 314.60 | 314.60 | |
| F ZM 8/27 | - | - | - | - | -6.21% | - | - | - | |
| F ZM 9/27 | - | - | - | - | -6.24% | - | - | - | |
| F ZM 10/27 | - | - | - | - | -7.16% | -8.44% | - | - | |
| F ZM 12/27 | 314.50 | 4/21/2025 | -1.70 | -0.54% | -5.92% | -8.31% | 314.50 | 314.50 | |
| F ZM 7/28 | - | - | - | - | -6.87% | - | - | - | |
| F ZM 10/28 | - | - | - | - | -6.87% | - | - | - | |
| F ZM 12/28 | - | - | - | - | -6.95% | - | - | - |
Soybean Oil Futures ETH
| Name | Last | Date / Time | Chg. | Chg. (%) | Perf. 3M | Perf. 1Y | High | Low | |
|---|---|---|---|---|---|---|---|---|---|
| F ZL 5/25 | 48.0300 | 5:24 AM | +0.2500 | +0.52% | +6.99% | +3.16% | 48.0600 | 47.8000 | |
| F ZL 7/25 | 48.5300 | 5:24 AM | +0.2600 | +0.54% | +7.75% | +3.26% | 48.5400 | 48.2600 | |
| F ZL 8/25 | 48.4000 | 5:11 AM | +0.2600 | +0.54% | +8.11% | +3.75% | 48.4100 | 48.1600 | |
| F ZL 9/25 | 48.2200 | 5:13 AM | +0.2600 | +0.54% | +8.38% | +4.01% | 48.2500 | 47.9900 | |
| F ZL 10/25 | 47.8800 | 5:04 AM | +0.1900 | +0.40% | +8.33% | +4.25% | 47.9500 | 47.7300 | |
| F ZL 12/25 | 47.8400 | 5:04 AM | +0.1900 | +0.40% | +8.24% | +4.00% | 47.9300 | 47.6800 | |
| F ZL 1/26 | 47.8600 | 4:46 AM | +0.1800 | +0.38% | +8.26% | +4.38% | 47.9600 | 47.8300 | |
| F ZL 3/26 | 47.8500 | 4:47 AM | +0.1700 | +0.36% | +8.33% | +4.36% | 47.9200 | 47.7500 | |
| F ZL 5/26 | 47.8300 | 4/21/2025 | -0.1000 | -0.21% | +7.65% | +4.43% | 48.1200 | 47.5900 | |
| F ZL 7/26 | 47.9300 | 4/21/2025 | -0.0700 | -0.15% | +7.93% | +4.63% | 48.1600 | 47.7500 | |
| F ZL 8/26 | 47.8100 | 4/21/2025 | -0.0700 | -0.15% | +7.92% | +4.98% | 47.8100 | 47.8100 | |
| F ZL 9/26 | 47.6400 | 4/21/2025 | -0.1500 | -0.31% | +7.95% | +4.57% | 47.6400 | 47.6400 | |
| F ZL 10/26 | 47.3900 | 4/21/2025 | -0.0700 | -0.15% | +8.02% | +4.31% | 47.3900 | 47.3900 | |
| F ZL 12/26 | 47.4000 | 4/21/2025 | -0.0200 | -0.04% | +8.29% | +3.79% | 47.4000 | 47.4000 | |
| F ZL 1/27 | 47.4300 | 4/21/2025 | -0.0200 | -0.04% | +7.89% | - | 47.4300 | 47.4300 | |
| F ZL 3/27 | 47.4800 | 4/21/2025 | 0.0000 | 0.00% | +7.76% | - | 47.4800 | 47.4800 | |
| F ZL 5/27 | - | - | - | - | +7.54% | - | - | - | |
| F ZL 7/27 | 47.5300 | 4/21/2025 | -0.0100 | -0.02% | +8.59% | +4.32% | 47.5300 | 47.5300 | |
| F ZL 8/27 | - | - | - | - | +8.46% | - | - | - | |
| F ZL 9/27 | - | - | - | - | +8.45% | - | - | - | |
| F ZL 10/27 | - | - | - | - | +7.54% | +3.32% | - | - | |
| F ZL 12/27 | - | - | - | - | +7.84% | +3.58% | - | - | |
| F ZL 7/28 | - | - | - | - | +7.86% | - | - | - | |
| F ZL 10/28 | - | - | - | - | +7.86% | - | - | - | |
| F ZL 12/28 | - | - | - | - | +7.91% | - | - | - |
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
