Futures Lookup   Quote Chart Opinion Profile Markets Futures Forex Funds Signals Sectors My Quotes Education Member Sign-In: › Subscriber Login › Member Benefits Futures Quote: Symbol:  Enter commodity  symbol for quote Futures Overview: › Inside Futures › Realtime Futures  Advanced Futures › Futures Exchanges › Futures Heat Map Futures Markets: › Full-List › Currencies › Energies › Financials › Grains › Indices › Meats › Metals › Softs › Forex Rates Education: › Orders › Glossary › Futures 101 › Options 101 › CRB FMS Report › CRB Articles › Bookstore › Commentary › Broker Search   Barchart Sponsors CBOT-AGR - Daily Futures - Friday, 20 November FlipCharts   CORN (P) Symbol Last Change Open High Low Vol OI CZ09 391-0 -4-0 392-0 394-6 389-0 104243 257892 CH10 407-0 -3-6 407-4 410-2 405-0 52869 420554 CK10 417-0 -3-4 427-6 427-6 416-4 6714 80880 CN10 425-4 -3-2 426-4 427-0 424-4 14291 84906 CU10 430-2 -2-6 431-6 432-2 430-0 1867 21799 CZ10 435-4 -2-6 436-6 440-0 434-0 15005 160641 CH11 444-4 -2-0 445-0 445-0 444-0 133 9890 CK11 449-4 -2-6 0-0 452-2 449-4 44 1358 CN11 455-0 -3-0 0-0 458-0 455-0 76 4200 CU11 450-4 -3-6 0-0 454-2 450-4 5 359 CZ11 446-0 -3-2 0-0 449-2 446-0 215 9499 CN12 464-0 -3-2 0-0 467-2 464-0 6 58 CZ12 457-0 -3-6 0-0 460-6 457-0 29 1236 Daily Volume and Open Interest 195498 1053274     CORN Symbol Last Change Open High Low Vol OI ZCZ09 391-0 -4-0 394-6 399-0 390-2 104243 257892 ZCH10 407-0 -3-6 410-4 414-6 406-0 52869 420554 ZCK10 417-0 -3-4 419-6 424-2 416-0 6714 80880 ZCN10 425-4 -3-2 428-0 432-6 424-2 14291 84906 ZCU10 430-2 -2-6 434-0 437-2 429-4 1867 21799 ZCZ10 435-4 -2-6 438-0 442-4 434-2 15005 160641 ZCH11 444-4 -2-0 446-0 450-0 443-0 133 9890 ZCK11 449-4 -2-6 450-2 452-2 449-4 44 1358 ZCN11 455-0 -3-0 458-0 458-0 454-6 76 4200 ZCU11 450-4 -3-6 452-0 452-0 450-4 5 359 ZCZ11 446-0 -3-2 446-4 451-6 444-6 215 9499 ZCN12 464-0 -3-2 467-0 467-0 464-0 6 58 ZCZ12 457-0 -3-6 455-6 460-0 455-4 29 1236 Daily Volume and Open Interest 195498 1053274     OATS (P) Symbol Last Change Open High Low Vol OI OZ09 258-0 -1-4 258-0 258-0 257-0 592 4024 OH10 271-4 -1-4 270-2 271-4 270-2 335 9520 OK10 279-6 -1-4 0-0 281-2 279-6 1 391 ON10 287-2 -1-4 0-0 288-6 287-2 1 24 OU10 289-4 -1-4 0-0 291-0 289-4 0 0 OZ10 296-4 -1-4 0-0 298-0 296-4 8 380 OH11 307-0 -1-4 0-0 308-4 307-0 0 0 OK11 316-0 -1-4 0-0 317-4 316-0 0 0 ON11 325-0 -1-4 0-0 326-4 325-0 0 0 OU11 334-0 -1-4 0-0 335-4 334-0 0 0 OU12 384-0 -1-4 0-0 385-4 384-0 0 0 Daily Volume and Open Interest 937 14339     OATS Symbol Last Change Open High Low Vol OI ZOZ09 258-0 -1-4 260-0 262-4 256-4 592 4024 ZOH10 271-4 -1-4 273-6 276-2 270-0 335 9520 ZOK10 279-6 -1-4 281-0 281-0 279-6 1 391 ZON10 287-2 -1-4 0-0 287-2 287-2 1 24 ZOU10 289-4 -1-4 0-0 289-4 289-4 0 0 ZOZ10 296-4 -1-4 296-6 296-6 296-4 8 380 ZOH11 307-0 -1-4 0-0 307-0 307-0 0 0 ZOK11 316-0 -1-4 0-0 316-0 316-0 0 0 ZON11 325-0 -1-4 0-0 325-0 325-0 0 0 ZOU11 334-0 -1-4 0-0 334-0 334-0 0 0 Daily Volume and Open Interest 937 14339     WHEAT (P) Symbol Last Change Open High Low Vol OI WZ09 559-6 -2-6 561-0 561-0 555-0 45587 63151 WH10 580-6 -3-2 581-4 582-0 576-0 32988 176387 WK10 592-2 -3-2 594-0 594-0 592-2 2399 23541 WN10 602-6 -3-0 603-0 603-0 598-2 3768 51965 WU10 617-4 -2-4 0-0 620-0 617-4 782 15217 WZ10 637-0 -2-4 0-0 639-4 637-0 1926 40797 WH11 649-0 -3-0 0-0 652-0 649-0 127 993 WK11 655-0 -3-0 0-0 658-0 655-0 11 34 WN11 664-4 -3-0 661-4 664-4 661-4 30 1729 WU11 674-4 -3-0 0-0 677-4 674-4 8 11 WZ11 684-4 -3-0 0-0 687-4 684-4 7 484 WH12 696-4 -3-0 0-0 699-4 696-4 0 18 WK12 706-4 -3-0 0-0 709-4 706-4 0 1 WN12 716-4 -3-0 0-0 719-4 716-4 2 340 Daily Volume and Open Interest 87635 374669     WHEAT Symbol Last Change Open High Low Vol OI ZWZ09 559-6 -2-6 563-2 572-2 553-2 45587 63151 ZWH10 580-6 -3-2 584-0 593-6 574-4 32988 176387 ZWK10 592-2 -3-2 597-4 604-2 587-2 2399 23541 ZWN10 602-6 -3-0 605-2 615-6 597-4 3768 51965 ZWU10 617-4 -2-4 620-0 624-4 612-4 782 15217 ZWZ10 637-0 -2-4 639-4 648-4 631-6 1926 40797 ZWH11 649-0 -3-0 652-0 653-0 644-4 127 993 ZWK11 655-0 -3-0 0-0 655-0 655-0 11 34 ZWN11 664-4 -3-0 667-0 667-0 659-0 30 1729 ZWU11 674-4 -3-0 670-0 674-4 667-6 8 11 ZWZ11 684-4 -3-0 688-2 688-6 684-4 7 484 ZWH12 696-4 -3-0 0-0 696-4 696-4 0 18 ZWK12 706-4 -3-0 0-0 706-4 706-4 0 1 ZWN12 716-4 -3-0 719-0 719-0 707-4 2 340 Daily Volume and Open Interest 87635 374669     SOYBEANS (P) Symbol Last Change Open High Low Vol OI SF10 1046-0 +7-0 1039-0 1049-0 1032-0 89096 246003 SH10 1050-2 +5-4 1046-0 1052-4 1039-0 22018 77928 SK10 1050-4 +4-2 1045-0 1053-0 1043-4 10578 35340 SN10 1053-4 +3-4 1048-0 1055-0 1044-4 15650 35832 SQ10 1049-4 +3-0 1050-0 1050-0 1046-4 292 1441 SU10 1032-0 +3-0 0-0 1032-0 1029-0 467 744 SX10 1022-4 +1-0 1020-0 1025-0 1015-0 11890 55033 SF11 1026-2 +0-6 1022-0 1026-2 1022-0 40 607 SH11 1030-2 +1-0 0-0 1030-2 1029-2 10 284 SK11 1027-0 +1-0 0-0 1027-0 1026-0 5 57 SN11 1032-0 +1-0 0-0 1032-0 1031-0 6 31 SQ11 1028-0 +1-0 0-0 1028-0 1027-0 0 1 SU11 1016-0 +1-0 0-0 1016-0 1015-0 0 2 SX11 1010-4 +0-4 1010-0 1010-4 1007-0 42 1209 SF12 1015-4 +0-4 0-0 1015-4 1015-0 0 0 SH12 1016-4 +0-4 0-0 1016-4 1016-0 0 0 SK12 1016-4 +0-4 0-0 1016-4 1016-0 0 0 SN12 1018-4 +0-4 0-0 1018-4 1018-0 0 12 SQ12 1016-4 +0-4 0-0 1016-4 1016-0 0 0 SU12 1011-4 +0-4 0-0 1011-4 1011-0 0 0 SX12 1010-0 unch 0-0 1010-0 1010-0 3 369 SN13 1018-0 unch 0-0 1018-0 1018-0 0 0 SX13 1010-0 unch 0-0 1010-0 1010-0 0 0 Daily Volume and Open Interest 150098 454893     SOYBEANS Symbol Last Change Open High Low Vol OI ZSF10 1046-0 +7-0 1041-0 1050-0 1031-4 89096 246003 ZSH10 1050-2 +5-4 1044-6 1054-6 1037-0 22018 77928 ZSK10 1050-4 +4-2 1046-2 1055-6 1039-0 10578 35340 ZSN10 1053-4 +3-4 1050-0 1058-2 1041-0 15650 35832 ZSQ10 1049-4 +3-0 1041-0 1049-4 1041-0 292 1441 ZSU10 1032-0 +3-0 1027-4 1032-0 1022-0 467 744 ZSX10 1022-4 +1-0 1020-0 1029-2 1013-2 11890 55033 ZSF11 1026-2 +0-6 1028-0 1030-0 1022-4 40 607 ZSH11 1030-2 +1-0 1033-0 1033-0 1030-2 10 284 ZSK11 1027-0 +1-0 1029-4 1029-4 1024-4 5 57 ZSN11 1032-0 +1-0 1031-2 1032-0 1030-2 6 31 ZSQ11 1028-0 +1-0 0-0 1028-0 1028-0 0 1 ZSU11 1016-0 +1-0 0-0 1016-0 1016-0 0 2 ZSX11 1010-4 +0-4 1012-0 1013-2 1006-2 42 1209 ZSF12 1015-4 +0-4 0-0 1015-4 1015-4 0 0 ZSH12 1016-4 +0-4 0-0 1016-4 1016-4 0 0 ZSK12 1016-4 +0-4 0-0 1016-4 1016-4 0 0 ZSN12 1018-4 +0-4 0-0 1018-4 1018-4 0 12 ZSQ12 1016-4 +0-4 0-0 1016-4 1016-4 0 0 ZSU12 1011-4 +0-4 0-0 1011-4 1011-4 0 0 ZSX12 1010-0 unch 1009-0 1012-2 1005-4 3 369 ZSN13 1018-0 unch 0-0 1018-0 1018-0 0 0 ZSX13 1010-0 unch 0-0 1010-0 1010-0 0 0 Daily Volume and Open Interest 150098 454893     ROUGH RICE (P) Symbol Last Change Open High Low Vol OI RRF10 15.170 -0.110 15.120 15.170 15.110 477 10187 RRH10 15.420 -0.110 15.370 15.420 15.355 210 3205 RRK10 15.655 -0.125 15.620 15.780 15.620 11 373 RRN10 15.890 -0.125 15.900 15.900 15.890 7 555 RRU10 14.220 -0.050 0.000 14.270 14.220 0 529 RRX10 14.300 -0.070 0.000 14.370 14.300 0 185 RRF11 14.275 unch 0.000 14.275 14.275 0 0 Daily Volume and Open Interest 706 15034     ROUGH RICE Symbol Last Change Open High Low Vol OI ZRF10 15.170 -0.110 15.235 15.290 15.050 477 10187 ZRH10 15.420 -0.110 15.520 15.520 15.300 210 3205 ZRK10 15.655 -0.125 15.710 15.710 15.570 11 373 ZRN10 15.890 -0.125 15.835 15.890 15.830 7 555 ZRU10 14.220 -0.050 14.210 14.220 14.210 0 529 ZRX10 14.300 -0.070 14.300 14.300 14.300 0 185 ZRF11 14.275 unch 0.000 14.275 14.275 0 0 Daily Volume and Open Interest 706 15034     SOYBEAN MEAL (P) Symbol Last Change Open High Low Vol OI SMZ09 317.1 -1.3 316.5 319.0 314.4 21909 41284 SMF10 310.1 -1.0 309.0 312.0 306.0 27564 41467 SMH10 304.0 -1.6 303.5 306.0 301.0 10461 33347 SMK10 301.4 -2.2 300.5 303.0 299.0 4009 17005 SMN10 301.6 -2.5 300.0 302.0 300.0 7190 16780 SMQ10 301.2 -2.6 301.0 303.8 301.0 528 4452 SMU10 299.0 -3.1 0.0 302.1 299.0 883 3815 SMV10 292.6 -4.0 0.0 296.6 292.6 224 2647 SMZ10 292.6 -4.0 293.0 293.0 292.0 1670 8881 SMF11 292.6 -4.0 0.0 296.6 292.6 0 489 SMH11 294.6 -4.0 0.0 298.6 294.6 0 86 SMK11 292.6 -4.0 0.0 296.6 292.6 0 43 SMN11 292.6 -4.0 0.0 296.6 292.6 0 67 SMQ11 292.6 -4.0 0.0 296.6 292.6 0 38 SMU11 292.6 -4.0 0.0 296.6 292.6 0 19 SMV11 292.6 -4.0 0.0 296.6 292.6 0 0 SMZ11 306.6 -4.0 0.0 310.6 306.6 0 8 SMN12 292.6 -4.0 0.0 296.6 292.6 0 0 SMV12 292.6 -4.0 0.0 296.6 292.6 0 0 SMZ12 292.9 -4.0 0.0 296.9 292.9 0 0 Daily Volume and Open Interest 74438 170428     SOYBEAN MEAL Symbol Last Change Open High Low Vol OI ZMZ09 317.1 -1.3 317.5 319.5 314.3 21909 41284 ZMF10 310.1 -1.0 309.3 312.3 306.3 27564 41467 ZMH10 304.0 -1.6 304.6 306.4 300.7 10461 33347 ZMK10 301.4 -2.2 301.8 303.6 298.3 4009 17005 ZMN10 301.6 -2.5 303.0 303.9 298.0 7190 16780 ZMQ10 301.2 -2.6 300.0 301.7 299.9 528 4452 ZMU10 299.0 -3.1 300.0 300.6 297.2 883 3815 ZMV10 292.6 -4.0 0.0 292.6 292.6 224 2647 ZMZ10 292.6 -4.0 293.8 295.1 290.5 1670 8881 ZMF11 292.6 -4.0 0.0 292.6 292.6 0 489 ZMH11 294.6 -4.0 0.0 294.6 294.6 0 86 ZMK11 292.6 -4.0 0.0 292.6 292.6 0 43 ZMN11 292.6 -4.0 0.0 292.6 292.6 0 67 ZMQ11 292.6 -4.0 0.0 292.6 292.6 0 38 ZMU11 292.6 -4.0 0.0 292.6 292.6 0 19 ZMV11 292.6 -4.0 0.0 292.6 292.6 0 0 ZMZ11 306.6 -4.0 0.0 306.6 306.6 0 8 ZMN12 292.6 -4.0 0.0 292.6 292.6 0 0 ZMV12 292.6 -4.0 0.0 292.6 292.6 0 0 ZMZ12 292.9 -4.0 0.0 292.9 292.9 0 0 Daily Volume and Open Interest 74438 170428     SOYBEAN OIL (P) Symbol Last Change Open High Low Vol OI BOZ09 39.71 +0.26 39.49 39.75 39.27 27668 51671 BOF10 40.15 +0.26 39.90 40.15 39.67 27515 109930 BOH10 40.55 +0.27 40.32 40.55 40.10 10350 54086 BOK10 40.84 +0.26 40.45 40.84 40.40 4089 15266 BON10 41.11 +0.25 40.80 41.11 40.80 5387 14622 BOQ10 41.19 +0.24 41.05 41.19 40.90 127 1882 BOU10 41.26 +0.24 41.10 41.26 41.00 62 1239 BOV10 41.31 +0.25 41.19 41.31 41.05 4 1050 BOZ10 41.48 +0.26 41.25 41.48 41.14 680 12340 BOF11 41.68 +0.26 0.00 41.68 41.42 0 7 BOH11 41.78 +0.26 0.00 41.78 41.52 0 5 BOK11 41.78 +0.26 0.00 41.78 41.52 0 0 BON11 41.78 +0.26 0.00 41.78 41.52 0 0 BOQ11 41.78 +0.26 0.00 41.78 41.52 0 0 BOU11 41.78 +0.26 0.00 41.78 41.52 0 0 BOV11 41.78 +0.26 0.00 41.78 41.52 0 0 BOZ11 41.78 +0.26 0.00 41.78 41.52 0 0 BON12 41.78 +0.26 0.00 41.78 41.52 0 0 BOV12 41.78 +0.26 0.00 41.78 41.52 0 0 BOZ12 41.78 +0.26 0.00 41.78 41.52 0 0 Daily Volume and Open Interest 75882 262099     SOYBEAN OIL Symbol Last Change Open High Low Vol OI ZLZ09 39.71 +0.26 39.44 39.85 39.23 27668 51671 ZLF10 40.15 +0.26 39.85 40.29 39.66 27515 109930 ZLH10 40.55 +0.27 40.30 40.66 40.05 10350 54086 ZLK10 40.84 +0.26 40.67 40.95 40.39 4089 15266 ZLN10 41.11 +0.25 41.04 41.22 40.63 5387 14622 ZLQ10 41.19 +0.24 0.00 41.19 41.19 127 1882 ZLU10 41.26 +0.24 41.00 41.26 40.94 62 1239 ZLV10 41.31 +0.25 40.99 41.31 40.99 4 1050 ZLZ10 41.48 +0.26 41.31 41.55 40.97 680 12340 ZLF11 41.68 +0.26 0.00 41.68 41.68 0 7 ZLH11 41.78 +0.26 0.00 41.78 41.78 0 5 ZLK11 41.78 +0.26 0.00 41.78 41.78 0 0 ZLN11 41.78 +0.26 0.00 41.78 41.78 0 0 ZLQ11 41.78 +0.26 0.00 41.78 41.78 0 0 ZLU11 41.78 +0.26 0.00 41.78 41.78 0 0 ZLV11 41.78 +0.26 0.00 41.78 41.78 0 0 ZLZ11 41.78 +0.26 0.00 41.78 41.78 0 0 ZLN12 41.78 +0.26 0.00 41.78 41.78 0 0 ZLV12 41.78 +0.26 0.00 41.78 41.78 0 0 ZLZ12 41.78 +0.26 0.00 41.78 41.78 0 0 Daily Volume and Open Interest 75882 262099     ETHANOL FUTURES (P) Symbol Last Change Open High Low Vol OI AKZ09 2.091 -0.030 0.000 2.091 2.091 88 485 AKF10 1.979 -0.027 0.000 1.979 1.979 87 754 AKG10 1.935 -0.018 0.000 1.935 1.935 21 502 AKH10 1.920 -0.016 0.000 1.920 1.920 37 769 AKJ10 1.910 -0.019 0.000 1.910 1.910 19 446 AKK10 1.884 -0.006 0.000 1.884 1.884 13 379 AKM10 1.876 -0.004 0.000 1.876 1.876 13 282 AKN10 1.865 -0.006 0.000 1.865 1.865 10 337 AKQ10 1.847 -0.003 0.000 1.847 1.847 1 315 AKU10 1.844 -0.006 0.000 1.844 1.844 4 317 AKV10 1.846 -0.004 0.000 1.846 1.846 2 309 AKX10 1.840 -0.010 0.000 1.840 1.840 8 300 AKZ10 1.840 -0.010 0.000 1.840 1.840 0 327 AKF11 1.840 -0.010 0.000 1.840 1.840 3 272 AKG11 1.860 -0.010 0.000 1.860 1.860 0 0 AKH11 1.860 -0.010 0.000 1.860 1.860 0 0 AKJ11 1.860 -0.010 0.000 1.860 1.860 0 0 AKK11 1.860 -0.010 0.000 1.860 1.860 0 0 AKM11 1.860 -0.010 0.000 1.860 1.860 0 0 AKN11 1.860 -0.010 0.000 1.860 1.860 0 0 AKQ11 1.860 -0.010 0.000 1.860 1.860 0 0 AKU11 1.860 -0.010 0.000 1.860 1.860 0 0 AKV11 1.860 -0.010 0.000 1.860 1.860 0 0 AKX11 1.860 -0.010 0.000 1.860 1.860 0 0 AKZ11 1.860 -0.010 0.000 1.860 1.860 0 0 AKF12 1.860 -0.010 0.000 1.860 1.860 0 0 AKG12 1.870 -0.010 0.000 1.870 1.870 0 0 AKH12 1.870 -0.010 0.000 1.870 1.870 0 0 AKJ12 1.870 -0.010 0.000 1.870 1.870 0 0 AKK12 1.870 -0.010 0.000 1.870 1.870 0 0 AKM12 1.870 -0.010 0.000 1.870 1.870 0 0 AKN12 1.870 -0.010 0.000 1.870 1.870 0 0 AKQ12 1.870 -0.010 0.000 1.870 1.870 0 0 AKU12 1.870 -0.010 0.000 1.870 1.870 0 0 AKV12 1.870 -0.010 0.000 1.870 1.870 0 0 AKX12 1.870 -0.010 0.000 1.870 1.870 0 0 Daily Volume and Open Interest 306 5795     ETHANOL FUTURES Symbol Last Change Open High Low Vol OI ZKZ09 2.091 -0.030 2.100 2.100 2.085 88 485 ZKF10 1.979 -0.027 1.990 1.990 1.978 87 754 ZKG10 1.935 -0.018 1.935 1.935 1.925 21 502 ZKH10 1.920 -0.016 1.910 1.923 1.910 37 769 ZKJ10 1.910 -0.019 1.910 1.912 1.910 19 446 ZKK10 1.884 -0.006 1.870 1.900 1.865 13 379 ZKM10 1.876 -0.004 1.865 1.880 1.865 13 282 ZKN10 1.865 -0.006 1.860 1.870 1.856 10 337 ZKQ10 1.847 -0.003 1.845 1.855 1.842 1 315 ZKU10 1.844 -0.006 1.844 1.844 1.844 4 317 ZKV10 1.846 -0.004 1.835 1.850 1.835 2 309 ZKX10 1.840 -0.010 1.840 1.841 1.840 8 300 ZKZ10 1.840 -0.010 1.840 1.840 1.840 0 327 ZKF11 1.840 -0.010 0.000 1.840 1.840 3 272 ZKG11 1.860 -0.010 0.000 1.860 1.860 0 0 ZKH11 1.860 -0.010 0.000 1.860 1.860 0 0 ZKJ11 1.860 -0.010 0.000 1.860 1.860 0 0 ZKK11 1.860 -0.010 0.000 1.860 1.860 0 0 ZKM11 1.860 -0.010 0.000 1.860 1.860 0 0 ZKN11 1.860 -0.010 0.000 1.860 1.860 0 0 ZKQ11 1.860 -0.010 0.000 1.860 1.860 0 0 ZKU11 1.860 -0.010 0.000 1.860 1.860 0 0 ZKV11 1.860 -0.010 0.000 1.860 1.860 0 0 ZKX11 1.860 -0.010 0.000 1.860 1.860 0 0 ZKZ11 1.860 -0.010 0.000 1.860 1.860 0 0 ZKF12 1.860 -0.010 0.000 1.860 1.860 0 0 ZKG12 1.870 -0.010 0.000 1.870 1.870 0 0 ZKH12 1.870 -0.010 0.000 1.870 1.870 0 0 ZKJ12 1.870 -0.010 0.000 1.870 1.870 0 0 ZKK12 1.870 -0.010 0.000 1.870 1.870 0 0 ZKM12 1.870 -0.010 0.000 1.870 1.870 0 0 ZKN12 1.870 -0.010 0.000 1.870 1.870 0 0 ZKQ12 1.870 -0.010 0.000 1.870 1.870 0 0 ZKU12 1.870 -0.010 0.000 1.870 1.870 0 0 ZKV12 1.870 -0.010 0.000 1.870 1.870 0 0 ZKX12 1.870 -0.010 0.000 1.870 1.870 0 0 Daily Volume and Open Interest 306 5795     ETHANOL FORWARD Symbol Last Change Open High Low Vol OI FZX09 1.9751 +0.0082 0.0000 1.9751 1.9751 0 4111 FZZ09 1.9790 -0.0270 0.0000 1.9790 1.9790 120 4873 FZF10 1.9350 -0.0180 0.0000 1.9350 1.9350 160 5181 FZG10 1.9200 -0.0160 0.0000 1.9200 1.9200 160 4977 FZH10 1.9100 -0.0190 0.0000 1.9100 1.9100 160 4903 FZJ10 1.8840 -0.0060 0.0000 1.8840 1.8840 115 2486 FZK10 1.8760 -0.0040 0.0000 1.8760 1.8760 115 2486 FZM10 1.8650 -0.0060 0.0000 1.8650 1.8650 115 2486 FZN10 1.8470 -0.0030 0.0000 1.8470 1.8470 40 1260 FZQ10 1.8440 -0.0060 0.0000 1.8440 1.8440 40 1260 FZU10 1.8460 -0.0040 0.0000 1.8460 1.8460 40 1260 FZV10 1.8400 -0.0100 0.0000 1.8400 1.8400 0 1260 FZX10 1.8400 -0.0100 0.0000 1.8400 1.8400 0 1260 FZZ10 1.8400 -0.0100 0.0000 1.8400 1.8400 0 1260 FZF11 1.8600 -0.0100 0.0000 1.8600 1.8600 0 0 FZG11 1.8600 -0.0100 0.0000 1.8600 1.8600 0 0 FZH11 1.8600 -0.0100 0.0000 1.8600 1.8600 0 0 FZJ11 1.8600 -0.0100 0.0000 1.8600 1.8600 0 0 FZK11 1.8600 -0.0100 0.0000 1.8600 1.8600 0 0 FZM11 1.8600 -0.0100 0.0000 1.8600 1.8600 0 0 FZN11 1.8600 -0.0100 0.0000 1.8600 1.8600 0 0 FZQ11 1.8600 -0.0100 0.0000 1.8600 1.8600 0 0 FZU11 1.8600 -0.0100 0.0000 1.8600 1.8600 0 0 FZV11 1.8600 -0.0100 0.0000 1.8600 1.8600 0 0 FZX11 1.8600 -0.0100 0.0000 1.8600 1.8600 0 0 FZH12 1.8700 -0.0100 0.0000 1.8700 1.8700 0 0 FZJ12 1.8700 -0.0100 0.0000 1.8700 1.8700 0 0 FZK12 1.8700 -0.0100 0.0000 1.8700 1.8700 0 0 FZM12 1.8700 -0.0100 0.0000 1.8700 1.8700 0 0 Daily Volume and Open Interest 1065 39063     ETHANOL BASIS-GULF Symbol Last Change Open High Low Vol OI EGX09 0.2342 -0.0007 0.0000 0.2342 0.2342 0 0 EGZ09 0.3360 +0.0120 0.0000 0.3360 0.3360 0 0     ETHANOL BASIS-L.A. Symbol Last Change Open High Low Vol OI ENX09 0.2149 +0.0003 0.0000 0.2149 0.2149 0 112 ENZ09 0.3310 -0.0080 0.0000 0.3310 0.3310 0 40 Daily Volume and Open Interest 0 152     ETHANOL BASIS-N.Y. Symbol Last Change Open High Low Vol OI EHX09 0.2152 -0.0044 0.0000 0.2152 0.2152 0 0 EHZ09 0.2660 -0.0180 0.0000 0.2660 0.2660 0 0     ETHANOL OTCSYNTHETIC Symbol Last Change Open High Low Vol OI AJZ09 2.091 -0.030 0.000 2.091 2.091 0 0 AJF10 1.979 -0.027 0.000 1.979 1.979 0 0 AJG10 1.935 -0.018 0.000 1.935 1.935 0 0 AJH10 1.920 -0.016 0.000 1.920 1.920 0 0 AJJ10 1.910 -0.019 0.000 1.910 1.910 0 0 AJK10 1.884 -0.006 0.000 1.884 1.884 0 0 AJM10 1.876 -0.004 0.000 1.876 1.876 0 0 AJN10 1.865 -0.006 0.000 1.865 1.865 0 0 AJQ10 1.847 -0.003 0.000 1.847 1.847 0 0 AJU10 1.844 -0.006 0.000 1.844 1.844 0 0 AJV10 1.846 -0.004 0.000 1.846 1.846 0 0 AJX10 1.840 -0.010 0.000 1.840 1.840 0 0 AJZ10 1.840 -0.010 0.000 1.840 1.840 0 0 AJF11 1.840 -0.010 0.000 1.840 1.840 0 0 AJG11 1.860 -0.010 0.000 1.860 1.860 0 0 AJH11 1.860 -0.010 0.000 1.860 1.860 0 0 AJJ11 1.860 -0.010 0.000 1.860 1.860 0 0     SOYBEAN CRUSH Symbol Last Change Open High Low Vol OI CSF10 78-0 -6-2 84-2 84-2 75-0 0 0 CSG10 78-0 -6-2 95-4 95-4 78-0 0 0 CSH10 64-4 -6-2 70-6 70-6 59-2 0 0 CSK10 61-6 -6-2 68-0 69-2 55-6 0 0 CSN10 62-2 -6-2 68-4 70-4 57-6 0 0 CSQ10 65-0 -4-0 72-2 73-4 65-0 0 0 CSU10 75-0 +1-0 86-6 87-6 75-0 0 0 CSV10 74-0 +4-0 82-6 89-2 74-0 0 0 CSZ10 75-0 +2-0 84-4 91-0 71-2 0 0 CSF11 70-0 -1-0 82-6 86-2 70-0 0 0 CSG11 70-0 -1-0 80-4 84-0 70-0 0 0 CSH11 69-0 -1-0 84-4 84-4 69-0 0 0 CSK11 68-0 -1-0 0-0 68-0 68-0 0 0 CSN11 67-0 -3-0 78-2 78-2 67-0 0 0 CSQ11 66-0 -5-0 82-2 82-2 66-0 0 0 CSU11 65-0 -7-0 94-2 94-2 65-0 0 0 CSV11 64-0 -9-0 0-0 64-0 64-0 0 0 CSZ11 63-0 -11-0 130-0 133-0 63-0 0 0 CSN12 62-0 -13-0 0-0 62-0 62-0 0 0 CSV12 61-0 -15-0 0-0 61-0 61-0 0 0 CSZ12 60-0 -17-0 0-0 60-0 60-0 0 0     CORN CALENDAR SWAP Symbol Last Change Open High Low Vol OI FQZ09 3.8950 unch 0.0000 3.8950 3.8950 0 293 FQF10 4.0700 -0.0375 0.0000 4.0700 4.0700 235 641 FQG10 4.0700 -0.0375 0.0000 4.0700 4.0700 0 130 FQH10 4.0700 -0.0375 0.0000 4.0700 4.0700 0 110 FQJ10 4.1700 -0.0350 0.0000 4.1700 4.1700 0 110 FQK10 4.1700 -0.0350 0.0000 4.1700 4.1700 0 64 FQM10 4.2550 -0.0325 0.0000 4.2550 4.2550 0 64 FQN10 4.2550 -0.0325 0.0000 4.2550 4.2550 0 64 FQQ10 4.3025 -0.0275 0.0000 4.3025 4.3025 0 16 FQU10 4.3025 -0.0275 0.0000 4.3025 4.3025 0 16 FQV10 4.3550 -0.0275 0.0000 4.3550 4.3550 0 16 FQX10 4.3550 -0.0275 0.0000 4.3550 4.3550 0 0 FQZ10 4.3550 -0.0275 0.0000 4.3550 4.3550 0 0 FQF11 4.4450 -0.0200 0.0000 4.4450 4.4450 0 0 FQG11 4.4450 -0.0200 0.0000 4.4450 4.4450 0 0 FQH11 4.4450 -0.0200 0.0000 4.4450 4.4450 0 0 FQJ11 4.4950 -0.0275 0.0000 4.4950 4.4950 0 0 FQK11 4.4950 -0.0275 0.0000 4.4950 4.4950 0 0 FQM11 4.5500 -0.0300 0.0000 4.5500 4.5500 0 0 FQN11 4.5500 -0.0300 0.0000 4.5500 4.5500 0 0 FQQ11 4.5050 -0.0375 0.0000 4.5050 4.5050 0 0 FQU11 4.5050 -0.0375 0.0000 4.5050 4.5050 0 0 FQV11 4.4600 -0.0325 0.0000 4.4600 4.4600 0 0 FQX11 4.4600 -0.0325 0.0000 4.4600 4.4600 0 0 FQZ11 4.4600 -0.0325 0.0000 4.4600 4.4600 0 0 Daily Volume and Open Interest 236 1524     SOYBEAN CALENDAR SWA Symbol Last Change Open High Low Vol OI FRZ09 9.9825 +0.0325 0.0000 9.9825 9.9825 0 0 FRF10 10.4600 +0.0700 0.0000 10.4600 10.4600 0 50 FRG10 10.5025 +0.0550 0.0000 10.5025 10.5025 0 0 FRH10 10.5025 +0.0550 0.0000 10.5025 10.5025 0 0 FRJ10 10.5050 +0.0425 0.0000 10.5050 10.5050 0 0 FRK10 10.5050 +0.0425 0.0000 10.5050 10.5050 0 0 FRM10 10.5350 +0.0350 0.0000 10.5350 10.5350 0 0 FRN10 10.5350 +0.0350 0.0000 10.5350 10.5350 0 0 FRQ10 10.4950 +0.0300 0.0000 10.4950 10.4950 0 0 FRU10 10.3200 +0.0300 0.0000 10.3200 10.3200 0 0 FRV10 10.2250 +0.0100 0.0000 10.2250 10.2250 0 0 FRX10 10.2250 +0.0100 0.0000 10.2250 10.2250 0 50 FRZ10 10.2625 +0.0075 0.0000 10.2625 10.2625 0 0 FRF11 10.2625 +0.0075 0.0000 10.2625 10.2625 0 0 FRG11 10.3025 +0.0100 0.0000 10.3025 10.3025 0 0 FRH11 10.3025 +0.0100 0.0000 10.3025 10.3025 0 0 FRJ11 10.2700 +0.0100 0.0000 10.2700 10.2700 0 0 FRK11 10.2700 +0.0100 0.0000 10.2700 10.2700 0 0 FRM11 10.3200 +0.0100 0.0000 10.3200 10.3200 0 0 FRN11 10.3200 +0.0100 0.0000 10.3200 10.3200 0 0 FRQ11 10.2800 +0.0100 0.0000 10.2800 10.2800 0 0 FRU11 10.1600 +0.0100 0.0000 10.1600 10.1600 0 0 FRV11 10.1050 +0.0050 0.0000 10.1050 10.1050 0 0 FRX11 10.1050 +0.0050 0.0000 10.1050 10.1050 0 50 Daily Volume and Open Interest 0 150     WHEAT CALENDAR SWAP Symbol Last Change Open High Low Vol OI FUZ09 5.3550 +0.0150 0.0000 5.3550 5.3550 0 0 FUF10 5.8075 -0.0325 0.0000 5.8075 5.8075 0 0 FUG10 5.8075 -0.0325 0.0000 5.8075 5.8075 0 0 FUH10 5.8075 -0.0325 0.0000 5.8075 5.8075 0 0 FUJ10 5.9225 -0.0325 0.0000 5.9225 5.9225 0 0 FUK10 5.9225 -0.0325 0.0000 5.9225 5.9225 0 0 FUM10 6.0275 -0.0300 0.0000 6.0275 6.0275 0 0 FUN10 6.0275 -0.0300 0.0000 6.0275 6.0275 0 0 FUQ10 6.1750 -0.0250 0.0000 6.1750 6.1750 0 0 FUU10 6.1750 -0.0250 0.0000 6.1750 6.1750 0 0 FUV10 6.3700 -0.0250 0.0000 6.3700 6.3700 0 0 FUX10 6.3700 -0.0250 0.0000 6.3700 6.3700 0 0 FUZ10 6.3700 -0.0250 0.0000 6.3700 6.3700 0 0 FUF11 6.4900 -0.0300 0.0000 6.4900 6.4900 0 0 FUG11 6.4900 -0.0300 0.0000 6.4900 6.4900 0 0 FUH11 6.4900 -0.0300 0.0000 6.4900 6.4900 0 0 FUJ11 6.5500 -0.0300 0.0000 6.5500 6.5500 0 0 FUK11 6.5500 -0.0300 0.0000 6.5500 6.5500 0 0 FUM11 6.6450 -0.0300 0.0000 6.6450 6.6450 0 0 FUN11 6.6450 -0.0300 0.0000 6.6450 6.6450 0 0     SOYBEAN CRUSH FUTURE Symbol Last Change Open High Low Vol OI CXF10 78-0 -6-2 0-0 78-0 78-0 0 0 CXH10 64-4 -6-2 0-0 64-4 64-4 0 0 CXK10 61-6 -6-2 0-0 61-6 61-6 0 0 CXN10 62-2 -6-2 0-0 62-2 62-2 0 0 CXQ10 65-0 -4-0 0-0 65-0 65-0 0 0 CXU10 75-0 +1-0 0-0 75-0 75-0 0 0 Back to Top    Barchart Marketplace  »» Barchart.com © Copyright 2009, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy. |  Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | Press Ctrl+P to print this page   Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein. Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page All Equities and Futures data is delayed according to exchange rules. NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.