Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCU18 SEP 18 364.25 364.25 -1.00 | -27% 365.00 367.75 361.75 4:37pm
ZCZ18 DEC 18 378.75 378.75 -1.00 | -26% 379.50 382.50 376.00 4:38pm
ZCH19 MAR 19 390.75 390.75 -0.75 | -19% 391.00 394.00 388.00 4:37pm
ZCK19 MAY 19 397.75 397.75 -0.75 | -19% 397.50 400.75 395.00 4:37pm
ZCN19 JUL 19 403.50 403.50 -0.75 | -19% 403.25 406.75 400.50 4:37pm
ZCU19 SEP 19 401.75 401.75 -1.50 | -37% 402.75 404.75 399.25 4:38pm
ZCZ19 DEC 19 404.50 404.50 -1.25 | -31% 405.50 407.00 401.75 4:37pm
ZCH20 MAR 20 414.75 414.75 -1.00 | -24% 415.00 416.25 412.25 4:38pm
ZCK20 MAY 20 420.25 420.25 -1.00 | -24% 421.00 421.50 418.00 4:37pm
ZCN20 JUL 20 424.25 424.25 -0.75 | -18% 424.00 425.25 422.00 4:37pm
ZCU20 SEP 20 414.25 414.25 -0.75 | -18% N/A 414.25 414.25 4:37pm
ZCZ20 DEC 20 415.50 415.50 -1.00 | -24% 416.00 416.75 414.00 4:38pm
ZCN21 JUL 21 430.50 430.50 -1.00 | -23% N/A 430.50 430.50 4:37pm
ZCZ21 DEC 21 419.75 419.75 -0.50 | -12% 419.00 419.75 419.00 4:37pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSU18 SEP 18 881.50 881.50 -4.00 | -45% 884.75 887.50 871.00 4:38pm
ZSX18 NOV 18 892.75 892.75 -4.25 | -47% 896.00 898.75 882.00 4:38pm
ZSF19 JAN 19 905.00 905.00 -4.25 | -47% 908.00 910.75 894.25 4:38pm
ZSH19 MAR 19 915.50 915.50 -4.25 | -46% 919.75 921.75 905.50 4:38pm
ZSK19 MAY 19 926.00 926.00 -4.50 | -48% 930.00 932.00 916.25 4:38pm
ZSN19 JUL 19 934.75 934.75 -5.00 | -53% 939.50 941.50 925.75 4:38pm
ZSQ19 AUG 19 936.25 936.25 -5.00 | -53% 940.50 940.50 931.50 4:38pm
ZSU19 SEP 19 931.25 931.25 -5.00 | -53% N/A 931.25 922.75 4:38pm
ZSX19 NOV 19 928.50 928.50 -5.50 | -59% 934.00 935.00 919.75 4:38pm
ZSF20 JAN 20 936.50 936.50 -5.00 | -53% 936.00 940.00 928.00 4:38pm
ZSH20 MAR 20 940.75 940.75 -5.00 | -53% 937.50 943.50 932.75 4:38pm
ZSK20 MAY 20 947.75 947.75 -5.50 | -58% 944.75 950.75 940.00 4:38pm
ZSN20 JUL 20 955.50 955.50 -4.75 | -49% 952.75 958.25 947.75 4:38pm
ZSQ20 AUG 20 957.75 957.75 -4.50 | -47% N/A 957.75 957.75 4:38pm
ZSU20 SEP 20 939.00 939.00 -4.75 | -50% N/A 939.00 939.00 4:38pm
ZSX20 NOV 20 931.75 931.75 -4.75 | -51% N/A 931.75 931.75 4:38pm
ZSN21 JUL 21 959.00 959.00 -4.75 | -49% N/A 959.00 959.00 4:38pm
ZSX21 NOV 21 938.00 938.00 -4.75 | -50% N/A 938.00 938.00 4:38pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWU18 SEP 18 560.50 560.50 18.25 | 337% 542.25 563.00 535.00 4:41pm
ZWZ18 DEC 18 579.75 579.75 17.75 | 316% 562.00 582.75 555.00 4:41pm
ZWH19 MAR 19 601.50 601.50 16.75 | 286% 585.00 604.25 578.25 4:41pm
ZWK19 MAY 19 611.00 611.00 15.00 | 252% 596.00 614.25 589.50 4:41pm
ZWN19 JUL 19 596.75 596.75 8.25 | 140% 587.75 604.50 582.00 4:41pm
ZWU19 SEP 19 603.00 603.00 7.50 | 126% 595.50 610.75 589.00 4:41pm
ZWZ19 DEC 19 612.25 612.25 6.75 | 111% 605.25 620.50 599.00 4:41pm
ZWH20 MAR 20 617.25 617.25 6.50 | 106% 606.25 624.50 604.75 4:41pm
ZWK20 MAY 20 615.75 615.75 6.00 | 98% 620.00 620.00 615.75 4:41pm
ZWN20 JUL 20 607.25 607.25 3.25 | 54% 603.25 610.00 599.75 4:41pm
ZWU20 SEP 20 609.75 609.75 2.75 | 45% 606.75 609.75 606.75 4:41pm
ZWZ20 DEC 20 618.50 618.50 2.75 | 45% 615.75 621.00 611.25 4:41pm
ZWH21 MAR 21 620.25 620.25 2.50 | 40% N/A 620.25 620.25 4:41pm
ZWK21 MAY 21 620.25 620.25 2.50 | 40% N/A 620.25 620.25 4:41pm
ZWN21 JUL 21 613.50 613.50 2.50 | 41% 613.00 613.50 613.00 4:41pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ18 AUG 18 109.43 109.43 1.10 | 102% 108.38 109.75 107.98 4:38pm
LEV18 OCT 18 110.88 110.88 1.60 | 146% 109.15 111.48 109.08 4:37pm
LEZ18 DEC 18 114.63 114.63 1.43 | 126% 113.18 115.00 113.05 4:37pm
LEG19 FEB 19 118.03 118.03 1.15 | 98% 116.80 118.25 116.63 4:38pm
LEJ19 APR 19 118.88 118.88 0.80 | 68% 117.98 119.00 117.70 4:37pm
LEM19 JUN 19 112.85 112.85 0.75 | 67% 111.98 113.00 111.78 4:38pm
LEQ19 AUG 19 111.90 111.90 0.75 | 67% 111.08 111.93 110.83 4:38pm
LEV19 OCT 19 113.45 113.45 0.68 | 60% 112.78 113.45 112.33 4:38pm
LEZ19 DEC 19 114.50 114.50 0.48 | 42% 113.80 114.50 113.80 4:38pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ18 AUG 18 150.95 150.95 0.68 | 45% 150.03 151.00 149.68 4:38pm
GFU18 SEP 18 151.83 151.83 1.70 | 113% 150.05 152.03 149.80 4:38pm
GFV18 OCT 18 151.85 151.85 1.63 | 108% 150.23 152.08 149.95 4:38pm
GFX18 NOV 18 151.65 151.65 1.30 | 86% 150.25 151.85 149.90 4:37pm
GFF19 JAN 19 150.00 150.00 1.00 | 67% 148.80 150.13 148.40 4:38pm
GFH19 MAR 19 149.15 149.15 0.98 | 66% 148.13 149.25 147.70 4:37pm
GFJ19 APR 19 149.85 149.85 0.85 | 57% 149.03 149.95 148.55 4:38pm
GFK19 MAY 19 149.90 149.90 0.95 | 64% 149.40 149.90 148.73 4:38pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEV18 OCT 18 58.60 58.60 3.13 | 563% 56.38 58.85 55.70 4:38pm
HEZ18 DEC 18 55.28 55.28 2.83 | 539% 53.15 55.45 52.60 4:38pm
HEG19 FEB 19 61.65 61.65 2.30 | 388% 59.70 61.75 59.13 4:37pm
HEJ19 APR 19 67.40 67.40 1.70 | 259% 65.95 67.48 65.35 4:37pm
HEK19 MAY 19 73.50 73.50 1.13 | 155% 72.50 73.68 72.38 4:38pm
HEM19 JUN 19 78.60 78.60 1.30 | 168% 77.50 78.70 76.80 4:38pm
HEN19 JUL 19 78.30 78.30 1.00 | 129% 77.25 78.30 76.80 4:38pm
HEQ19 AUG 19 77.00 77.00 0.80 | 105% 75.90 77.20 75.90 4:38pm
HEV19 OCT 19 64.25 64.25 1.00 | 158% 63.70 64.43 63.40 4:37pm
HEZ19 DEC 19 59.63 59.63 1.13 | 192% 58.65 59.88 58.65 4:38pm
HEG20 FEB 20 63.50 63.50 1.50 | 242% 63.50 63.50 63.43 4:38pm
All quotes are delayed snapshots
Opening Markets (Updated 9:00am)

USDA Links