Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ17 DEC 17 343.00 343.00 6.50 | 193% 336.50 343.50 336.50 4:37pm
ZCH18 MAR 18 355.00 355.00 6.00 | 172% 348.75 355.50 348.75 4:37pm
ZCK18 MAY 18 363.50 363.50 6.00 | 168% 357.00 364.00 357.00 4:37pm
ZCN18 JUL 18 371.25 371.25 6.00 | 164% 365.00 371.50 365.00 4:37pm
ZCU18 SEP 18 378.50 378.50 6.00 | 161% 372.50 378.75 372.25 4:37pm
ZCZ18 DEC 18 387.25 387.25 5.75 | 151% 381.25 387.50 381.25 4:37pm
ZCH19 MAR 19 395.75 395.75 5.00 | 128% 391.25 396.00 391.25 4:37pm
ZCK19 MAY 19 401.75 401.75 5.25 | 132% 396.75 401.75 396.75 4:37pm
ZCN19 JUL 19 406.50 406.50 5.00 | 125% 402.00 406.50 401.25 4:37pm
ZCU19 SEP 19 404.25 404.25 4.75 | 119% 399.50 404.25 399.50 4:37pm
ZCZ19 DEC 19 407.25 407.25 5.25 | 131% 402.25 407.25 402.25 4:37pm
ZCN20 JUL 20 421.00 421.00 5.25 | 126% 417.00 421.00 416.00 4:37pm
ZCZ20 DEC 20 414.75 414.75 4.25 | 104% N/A 414.75 414.75 4:37pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSF18 JAN 18 990.50 990.50 18.50 | 190% 972.75 992.00 971.50 4:38pm
ZSH18 MAR 18 1001.50 1001.50 18.25 | 186% 983.75 1003.00 982.50 4:38pm
ZSK18 MAY 18 1011.00 1011.00 18.25 | 184% 993.25 1012.50 992.25 4:38pm
ZSN18 JUL 18 1019.50 1019.50 18.00 | 180% 1001.75 1021.00 1001.00 4:38pm
ZSQ18 AUG 18 1020.25 1020.25 17.25 | 172% 1008.25 1022.25 1006.75 4:38pm
ZSU18 SEP 18 1010.00 1010.00 16.75 | 169% 1001.25 1010.50 1000.75 4:38pm
ZSX18 NOV 18 1001.00 1001.00 15.50 | 157% 985.50 1002.25 985.00 4:38pm
ZSF19 JAN 19 1007.00 1007.00 15.50 | 156% 997.25 1008.00 997.00 4:38pm
ZSH19 MAR 19 1010.50 1010.50 15.50 | 156% 998.00 1011.00 998.00 4:38pm
ZSK19 MAY 19 1014.75 1014.75 15.00 | 150% 1009.75 1015.25 1009.00 4:38pm
ZSN19 JUL 19 1019.75 1019.75 14.25 | 142% 1007.50 1020.00 1007.00 4:38pm
ZSQ19 AUG 19 1018.00 1018.00 14.25 | 142% N/A 1018.00 1018.00 4:38pm
ZSU19 SEP 19 1011.75 1011.75 14.25 | 143% N/A 1011.75 1011.75 4:38pm
ZSX19 NOV 19 996.50 996.50 13.50 | 137% 985.00 996.50 985.00 4:38pm
ZSF20 JAN 20 996.50 996.50 13.50 | 137% N/A 996.50 996.50 4:38pm
ZSH20 MAR 20 996.50 996.50 13.50 | 137% N/A 996.50 996.50 4:38pm
ZSK20 MAY 20 1004.50 1004.50 13.50 | 136% N/A 1004.50 1004.50 4:38pm
ZSN20 JUL 20 1011.75 1011.75 13.25 | 133% N/A 1011.75 1011.75 4:38pm
ZSQ20 AUG 20 1011.75 1011.75 13.25 | 133% N/A 1011.75 1011.75 4:38pm
ZSU20 SEP 20 1011.75 1011.75 13.25 | 133% N/A 1011.75 1011.75 4:38pm
ZSX20 NOV 20 993.00 993.00 13.25 | 135% N/A 993.00 993.00 4:38pm
ZSN21 JUL 21 993.00 993.00 13.25 | 135% N/A 993.00 993.00 4:38pm
ZSX21 NOV 21 993.00 993.00 13.25 | 135% N/A 993.00 993.00 4:38pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ17 DEC 17 427.25 427.25 5.75 | 136% 421.50 428.00 421.00 4:42pm
ZWH18 MAR 18 443.50 443.50 5.50 | 126% 437.50 444.00 437.25 4:42pm
ZWK18 MAY 18 454.25 454.25 4.50 | 100% 448.25 454.75 448.25 4:42pm
ZWN18 JUL 18 466.75 466.75 4.00 | 86% 462.25 467.50 462.25 4:42pm
ZWU18 SEP 18 481.25 481.25 3.75 | 79% 477.00 482.00 477.00 4:42pm
ZWZ18 DEC 18 499.00 499.00 3.50 | 71% 494.50 499.75 494.50 4:42pm
ZWH19 MAR 19 511.50 511.50 3.50 | 69% 511.75 512.50 507.75 4:42pm
ZWK19 MAY 19 518.75 518.75 3.25 | 63% N/A 518.75 518.75 4:42pm
ZWN19 JUL 19 522.75 522.75 2.50 | 48% 525.25 525.25 522.25 4:42pm
ZWU19 SEP 19 530.50 530.50 2.50 | 47% N/A 530.50 530.50 4:42pm
ZWZ19 DEC 19 547.00 547.00 2.50 | 46% N/A 547.00 547.00 4:42pm
ZWH20 MAR 20 550.50 550.50 2.50 | 46% N/A 550.50 550.50 4:42pm
ZWK20 MAY 20 550.50 550.50 2.50 | 46% N/A 550.50 550.50 4:42pm
ZWN20 JUL 20 550.50 550.50 2.50 | 46% N/A 550.50 550.50 4:42pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEZ17 DEC 17 118.85 118.85 -0.70 | -59% 119.63 119.80 118.55 4:37pm
LEG18 FEB 18 124.68 124.68 -0.45 | -36% 125.20 125.38 124.35 4:38pm
LEJ18 APR 18 124.88 124.88 -0.50 | -40% 125.45 125.58 124.60 4:38pm
LEM18 JUN 18 117.65 117.65 -0.83 | -70% 118.40 118.45 117.25 4:38pm
LEQ18 AUG 18 113.98 113.98 -0.83 | -72% 114.80 114.80 113.78 4:38pm
LEV18 OCT 18 113.73 113.73 -0.83 | -72% 114.48 114.50 113.60 4:37pm
LEZ18 DEC 18 115.45 115.45 -0.45 | -39% 115.73 115.73 115.18 4:37pm
LEG19 FEB 19 116.03 116.03 -0.53 | -45% 116.05 116.43 115.75 4:37pm
LEJ19 APR 19 115.50 115.50 -0.90 | -77% 115.50 116.03 115.50 4:37pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF18 JAN 18 151.73 151.73 -2.18 | -141% 154.00 154.00 151.35 4:37pm
GFH18 MAR 18 150.13 150.13 -1.98 | -130% 152.08 152.08 149.88 4:37pm
GFJ18 APR 18 150.18 150.18 -2.05 | -135% 152.03 152.10 150.00 4:37pm
GFK18 MAY 18 149.53 149.53 -2.00 | -132% 150.85 151.13 149.33 4:37pm
GFQ18 AUG 18 151.20 151.20 -1.78 | -116% 152.28 152.50 150.98 4:37pm
GFU18 SEP 18 150.18 150.18 -1.35 | -89% 151.00 151.00 149.95 4:37pm
GFV18 OCT 18 148.83 148.83 -1.00 | -67% N/A 148.83 148.80 4:37pm
GFX18 NOV 18 147.13 147.13 -1.00 | -68% N/A 147.13 147.13 4:37pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ17 DEC 17 60.65 60.65 0.55 | 92% 60.20 62.10 60.00 4:37pm
HEG18 FEB 18 67.08 67.08 0.50 | 75% 66.53 68.08 66.35 4:38pm
HEJ18 APR 18 71.15 71.15 0.28 | 39% 70.83 72.03 70.63 4:37pm
HEK18 MAY 18 76.65 76.65 -0.10 | -13% 76.45 77.55 76.45 4:37pm
HEM18 JUN 18 80.68 80.68 0.08 | 9% 80.35 81.40 80.18 4:37pm
HEN18 JUL 18 80.90 80.90 -0.13 | -15% 80.60 81.70 80.60 4:37pm
HEQ18 AUG 18 80.05 80.05 -0.25 | -31% 79.85 80.80 79.78 4:37pm
HEV18 OCT 18 67.48 67.48 -0.25 | -37% 67.63 68.13 67.23 4:37pm
HEZ18 DEC 18 61.90 61.90 -0.40 | -64% 62.03 62.73 61.85 4:38pm
HEG19 FEB 19 65.23 65.23 -0.40 | -61% N/A 65.23 65.23 4:37pm
HEJ19 APR 19 68.83 68.83 -0.40 | -58% N/A 68.83 68.83 4:37pm
All quotes are delayed snapshots