Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCU21 SEP 21 547.25 547.25 -17.25 | -306% 564.75 569.25 544.50 4:41pm
ZCZ21 DEC 21 543.00 543.00 -18.25 | -325% 561.00 565.00 540.50 4:41pm
ZCH22 MAR 22 551.00 551.00 -17.75 | -312% 568.25 572.25 548.50 4:41pm
ZCK22 MAY 22 555.00 555.00 -17.50 | -306% 573.00 575.75 552.75 4:41pm
ZCN22 JUL 22 555.25 555.25 -16.50 | -289% 571.75 575.00 553.25 4:41pm
ZCU22 SEP 22 507.25 507.25 -10.25 | -198% 517.25 519.25 506.25 4:41pm
ZCZ22 DEC 22 491.25 491.25 -9.00 | -180% 500.00 502.00 490.25 4:41pm
ZCH23 MAR 23 498.50 498.50 -9.00 | -177% 507.25 509.00 498.50 4:41pm
ZCK23 MAY 23 502.75 502.75 -8.50 | -166% N/A 502.75 502.25 4:41pm
ZCN23 JUL 23 505.25 505.25 -8.25 | -161% 509.50 514.00 504.50 4:41pm
ZCU23 SEP 23 465.00 465.00 -5.50 | -117% N/A 465.00 465.00 4:41pm
ZCZ23 DEC 23 457.25 457.25 -1.00 | -22% 458.00 458.75 457.00 4:41pm
ZCN24 JUL 24 467.25 467.25 -1.00 | -21% N/A 467.25 467.25 4:41pm
ZCZ24 DEC 24 421.00 421.00 -1.00 | -24% 422.25 422.25 421.00 4:41pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSQ21 AUG 21 1401.00 1401.00 -15.25 | -108% 1418.25 1419.75 1396.00 4:41pm
ZSU21 SEP 21 1355.75 1355.75 -13.25 | -97% 1374.00 1374.25 1351.25 4:41pm
ZSX21 NOV 21 1351.75 1351.75 -10.50 | -77% 1367.75 1368.00 1345.25 4:41pm
ZSF22 JAN 22 1356.50 1356.50 -10.00 | -73% 1372.25 1372.50 1350.25 4:41pm
ZSH22 MAR 22 1345.50 1345.50 -6.50 | -48% 1356.25 1356.25 1338.50 4:41pm
ZSK22 MAY 22 1342.00 1342.00 -4.50 | -33% 1348.00 1351.50 1334.50 4:41pm
ZSN22 JUL 22 1340.75 1340.75 -3.25 | -24% 1350.00 1350.00 1333.00 4:41pm
ZSQ22 AUG 22 1323.00 1323.00 -3.50 | -26% 1324.00 1328.50 1316.25 4:41pm
ZSU22 SEP 22 1277.25 1277.25 -5.00 | -39% 1278.00 1284.00 1272.00 4:41pm
ZSX22 NOV 22 1249.50 1249.50 -5.50 | -44% 1257.75 1259.25 1244.25 4:41pm
ZSF23 JAN 23 1250.50 1250.50 -5.25 | -42% 1255.25 1257.25 1246.00 4:41pm
ZSH23 MAR 23 1236.00 1236.00 -5.25 | -42% N/A 1242.25 1233.25 4:41pm
ZSK23 MAY 23 1232.00 1232.00 -5.75 | -46% N/A 1232.00 1232.00 4:41pm
ZSN23 JUL 23 1232.75 1232.75 -5.75 | -46% N/A 1232.75 1232.75 4:41pm
ZSQ23 AUG 23 1229.25 1229.25 -5.75 | -47% N/A 1229.25 1229.25 4:41pm
ZSU23 SEP 23 1180.50 1180.50 -5.75 | -48% N/A 1180.50 1180.50 4:41pm
ZSX23 NOV 23 1169.00 1169.00 -1.25 | -11% 1166.25 1170.25 1165.00 4:41pm
ZSN24 JUL 24 1169.75 1169.75 -1.25 | -11% N/A 1169.75 1169.75 4:41pm
ZSX24 NOV 24 1107.00 1107.00 -1.25 | -11% N/A 1107.00 1107.00 4:41pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWU21 SEP 21 684.00 684.00 -8.25 | -119% 688.00 696.75 677.50 4:41pm
ZWZ21 DEC 21 693.50 693.50 -8.00 | -114% 698.00 706.25 687.00 4:41pm
ZWH22 MAR 22 701.00 701.00 -7.25 | -102% 704.25 712.50 694.25 4:41pm
ZWK22 MAY 22 702.25 702.25 -6.50 | -92% 702.50 712.75 698.25 4:41pm
ZWN22 JUL 22 686.75 686.75 -4.25 | -62% 687.25 694.25 682.25 4:41pm
ZWU22 SEP 22 689.25 689.25 -3.75 | -54% 689.00 695.25 685.00 4:41pm
ZWZ22 DEC 22 694.50 694.50 -4.00 | -57% 693.75 701.25 690.50 4:41pm
ZWH23 MAR 23 697.00 697.00 -4.25 | -61% 695.50 697.00 695.50 4:41pm
ZWK23 MAY 23 688.00 688.00 -4.75 | -69% N/A 688.00 688.00 4:41pm
ZWN23 JUL 23 663.25 663.25 -5.50 | -82% 663.75 668.75 657.25 4:41pm
ZWU23 SEP 23 663.25 663.25 -5.50 | -82% N/A 663.25 663.25 4:41pm
ZWZ23 DEC 23 663.25 663.25 -5.50 | -82% N/A 663.25 663.25 4:41pm
ZWH24 MAR 24 663.25 663.25 -5.50 | -82% N/A 663.25 663.25 4:41pm
ZWK24 MAY 24 663.25 663.25 -5.50 | -82% N/A 663.25 663.25 4:41pm
ZWN24 JUL 24 634.50 634.50 -5.50 | -86% N/A 634.50 634.50 4:41pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ21 AUG 21 121.50 121.50 0.70 | 58% 121.15 121.70 120.58 6:58pm
LEV21 OCT 21 127.15 127.15 0.48 | 37% 126.78 127.63 126.38 6:58pm
LEZ21 DEC 21 132.30 132.30 0.45 | 34% 131.90 132.65 131.68 6:58pm
LEG22 FEB 22 137.33 137.33 0.60 | 44% 136.68 137.43 136.53 6:58pm
LEJ22 APR 22 139.40 139.40 0.43 | 31% 139.00 139.48 138.70 6:58pm
LEM22 JUN 22 133.58 133.58 0.43 | 32% 133.13 133.60 133.00 6:58pm
LEQ22 AUG 22 132.15 132.15 0.18 | 13% 131.83 132.23 131.65 6:58pm
LEV22 OCT 22 134.75 134.75 -0.30 | -22% 135.08 135.15 134.35 6:58pm
LEZ22 DEC 22 137.80 137.80 -0.45 | -33% 138.50 138.50 137.53 6:58pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ21 AUG 21 160.08 160.08 1.88 | 119% 158.30 160.35 158.08 1:04pm
GFU21 SEP 21 162.53 162.53 1.83 | 114% 160.78 162.98 160.70 1:04pm
GFV21 OCT 21 164.50 164.50 1.88 | 115% 162.93 164.75 162.53 1:04pm
GFX21 NOV 21 165.65 165.65 1.88 | 114% 164.08 165.73 163.68 1:04pm
GFF22 JAN 22 165.70 165.70 2.00 | 122% 163.95 165.73 163.58 1:03pm
GFH22 MAR 22 166.03 166.03 1.75 | 107% 163.98 166.08 163.95 1:03pm
GFJ22 APR 22 166.90 166.90 1.90 | 115% 166.10 167.10 166.10 12:58pm
GFK22 MAY 22 168.00 168.00 0.97 | 58% 167.20 168.00 167.20 12:59pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEQ21 AUG 21 107.35 107.35 0.70 | 66% 106.73 107.55 106.35 1:04pm
HEV21 OCT 21 92.63 92.63 0.90 | 98% 91.43 93.40 91.30 1:04pm
HEZ21 DEC 21 85.58 85.58 0.58 | 68% 84.50 86.05 84.50 1:04pm
HEG22 FEB 22 87.35 87.35 0.05 | 6% 86.75 87.65 86.75 1:04pm
HEJ22 APR 22 88.30 88.30 -0.17 | -20% 88.08 88.70 88.05 1:04pm
HEK22 MAY 22 91.40 91.40 -0.25 | -27% 91.65 91.65 91.13 12:59pm
HEM22 JUN 22 95.38 95.38 -0.05 | -5% 95.30 95.55 94.93 1:03pm
HEN22 JUL 22 94.33 94.33 -0.15 | -16% 94.25 94.58 94.00 12:59pm
HEQ22 AUG 22 92.03 92.03 -0.02 | -3% 92.05 92.50 91.78 1:04pm
HEV22 OCT 22 78.58 78.58 -0.17 | -22% 78.70 78.70 78.38 12:59pm
HEZ22 DEC 22 73.85 73.85 0.32 | 44% 73.53 73.85 73.50 11:33am
All quotes are delayed snapshots

USDA Links