Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCK20 MAY 20 330.75 330.75 -2.75 | -82% 334.50 338.50 328.00 5:20pm
ZCN20 JUL 20 336.75 336.75 -1.75 | -52% 339.25 343.50 334.00 5:20pm
ZCU20 SEP 20 342.25 342.25 0.25 | 7% 342.50 346.50 339.50 5:20pm
ZCZ20 DEC 20 350.75 350.75 1.00 | 29% 349.25 353.75 348.25 5:20pm
ZCH21 MAR 21 362.00 362.00 0.75 | 21% 361.75 364.50 359.50 5:20pm
ZCK21 MAY 21 368.25 368.25 0.50 | 14% 368.25 370.25 365.50 5:20pm
ZCN21 JUL 21 371.75 371.75 0.25 | 7% 370.25 373.25 368.75 5:20pm
ZCU21 SEP 21 365.75 365.75 0.00 | 0% 365.25 367.75 362.50 5:20pm
ZCZ21 DEC 21 370.00 370.00 0.50 | 14% 369.25 371.75 367.75 5:20pm
ZCH22 MAR 22 382.25 382.25 0.25 | 7% 380.25 383.75 380.25 5:20pm
ZCK22 MAY 22 388.00 388.00 0.25 | 6% N/A 388.00 388.00 5:20pm
ZCN22 JUL 22 392.25 392.25 0.25 | 6% 390.50 392.25 390.50 5:20pm
ZCU22 SEP 22 383.50 383.50 0.25 | 7% N/A 383.50 383.50 5:20pm
ZCZ22 DEC 22 382.75 382.75 0.00 | 0% 383.50 385.00 380.75 5:20pm
ZCN23 JUL 23 397.00 397.00 0.00 | 0% N/A 397.00 397.00 5:20pm
ZCZ23 DEC 23 388.25 388.25 0.25 | 6% N/A 388.25 388.25 5:20pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSK20 MAY 20 854.25 854.25 -4.50 | -52% 859.75 864.50 850.50 5:20pm
ZSN20 JUL 20 859.50 859.50 -4.50 | -52% 864.75 870.00 856.50 5:20pm
ZSQ20 AUG 20 862.00 862.00 -3.50 | -40% 866.75 871.75 859.25 5:20pm
ZSU20 SEP 20 860.50 860.50 -2.00 | -23% 865.00 868.50 857.50 5:20pm
ZSX20 NOV 20 861.50 861.50 -1.50 | -17% 863.75 869.50 858.75 5:20pm
ZSF21 JAN 21 862.50 862.50 -1.25 | -14% 864.00 870.25 859.75 5:20pm
ZSH21 MAR 21 846.00 846.00 -2.00 | -24% 848.00 855.25 843.50 5:20pm
ZSK21 MAY 21 844.50 844.50 -1.00 | -12% 846.75 852.50 842.00 5:20pm
ZSN21 JUL 21 852.25 852.25 -2.25 | -26% 854.75 860.50 850.00 5:20pm
ZSQ21 AUG 21 852.75 852.75 -2.25 | -26% 856.00 860.50 851.00 5:20pm
ZSU21 SEP 21 846.00 846.00 -2.25 | -27% 849.00 849.00 846.00 5:20pm
ZSX21 NOV 21 842.25 842.25 -2.25 | -27% 844.75 850.25 840.00 5:20pm
ZSF22 JAN 22 850.75 850.75 -2.25 | -26% 850.00 850.75 850.00 5:20pm
ZSH22 MAR 22 852.75 852.75 -2.25 | -26% N/A 852.75 852.75 5:20pm
ZSK22 MAY 22 858.25 858.25 -2.25 | -26% N/A 858.25 858.25 5:20pm
ZSN22 JUL 22 862.50 862.50 -2.50 | -29% N/A 862.50 862.50 5:20pm
ZSQ22 AUG 22 861.50 861.50 -2.25 | -26% N/A 861.50 861.50 5:20pm
ZSU22 SEP 22 862.50 862.50 -2.50 | -29% N/A 862.50 862.50 5:20pm
ZSX22 NOV 22 859.25 859.25 -2.50 | -29% N/A 859.25 859.25 5:20pm
ZSN23 JUL 23 879.25 879.25 -2.50 | -28% N/A 879.25 879.25 5:20pm
ZSX23 NOV 23 877.00 877.00 -2.25 | -26% N/A 877.00 877.00 5:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWK20 MAY 20 549.25 549.25 7.50 | 138% 541.75 556.50 541.50 5:20pm
ZWN20 JUL 20 545.00 545.00 6.25 | 116% 538.00 550.75 538.00 5:20pm
ZWU20 SEP 20 547.00 547.00 4.75 | 88% 542.00 552.75 542.00 5:20pm
ZWZ20 DEC 20 554.25 554.25 3.25 | 59% 551.25 560.00 551.25 5:20pm
ZWH21 MAR 21 560.00 560.00 2.75 | 49% 558.50 565.00 557.25 5:20pm
ZWK21 MAY 21 558.00 558.00 2.75 | 50% 560.00 562.25 555.50 5:20pm
ZWN21 JUL 21 545.50 545.50 1.50 | 28% 545.00 549.25 543.50 5:20pm
ZWU21 SEP 21 546.75 546.75 2.00 | 37% 549.25 549.75 545.75 5:20pm
ZWZ21 DEC 21 554.75 554.75 1.75 | 32% 556.75 558.00 553.75 5:20pm
ZWH22 MAR 22 559.50 559.50 1.50 | 27% 558.50 562.50 558.00 5:20pm
ZWK22 MAY 22 554.75 554.75 2.50 | 45% N/A 554.75 554.75 5:20pm
ZWN22 JUL 22 531.50 531.50 4.00 | 76% 530.75 531.50 530.75 5:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEJ20 APR 20 88.33 88.33 -4.50 | -485% 91.05 95.25 88.33 5:12pm
LEM20 JUN 20 80.85 80.85 -2.23 | -268% 82.40 87.40 78.83 5:12pm
LEQ20 AUG 20 84.30 84.30 -0.30 | -35% 84.30 89.10 81.00 5:12pm
LEV20 OCT 20 88.50 88.50 0.55 | 63% 87.70 92.45 84.88 5:12pm
LEZ20 DEC 20 92.35 92.35 0.88 | 96% 91.48 95.98 89.50 5:12pm
LEG21 FEB 21 97.03 97.03 0.95 | 99% 96.13 100.28 94.35 5:12pm
LEJ21 APR 21 99.85 99.85 1.70 | 173% 97.50 102.60 97.18 5:12pm
LEM21 JUN 21 93.45 93.45 1.15 | 125% 92.05 96.38 91.63 5:12pm
LEQ21 AUG 21 93.00 93.00 0.00 | 0% 93.40 93.40 93.00 5:12pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFJ20 APR 20 108.25 108.25 -2.43 | -219% 110.13 115.98 106.55 5:12pm
GFK20 MAY 20 108.10 108.10 -3.55 | -318% 110.65 116.20 106.15 5:12pm
GFQ20 AUG 20 114.43 114.43 -3.23 | -274% 116.50 122.15 112.30 5:12pm
GFU20 SEP 20 115.80 115.80 -2.05 | -174% 116.60 122.88 113.73 5:12pm
GFV20 OCT 20 116.90 116.90 -1.25 | -106% 117.33 123.73 114.88 5:12pm
GFX20 NOV 20 117.55 117.55 -1.13 | -95% 117.10 124.05 115.88 5:12pm
GFF21 JAN 21 117.35 117.35 -0.90 | -76% 117.00 122.95 115.50 5:12pm
GFH21 MAR 21 120.25 120.25 0.75 | 63% 120.30 120.80 118.65 5:12pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEJ20 APR 20 40.23 40.23 -4.48 | -1001% 41.83 42.50 40.20 5:12pm
HEK20 MAY 20 41.23 41.23 -4.25 | -935% 43.90 43.90 40.98 5:12pm
HEM20 JUN 20 48.33 48.33 -4.50 | -852% 48.90 49.38 48.33 5:12pm
HEN20 JUL 20 52.73 52.73 -4.50 | -786% 53.53 54.25 52.73 5:12pm
HEQ20 AUG 20 54.58 54.58 -3.33 | -574% 55.40 56.33 53.40 5:12pm
HEV20 OCT 20 49.78 49.78 -1.63 | -316% 50.50 51.28 48.80 5:12pm
HEZ20 DEC 20 48.80 48.80 0.05 | 10% 48.10 49.85 47.73 5:12pm
HEG21 FEB 21 54.43 54.43 1.05 | 197% 52.58 55.20 52.58 5:12pm
HEJ21 APR 21 59.48 59.48 0.73 | 123% 60.50 60.53 58.65 5:12pm
HEK21 MAY 21 64.28 64.28 0.73 | 114% N/A 64.28 64.28 5:12pm
HEM21 JUN 21 70.00 70.00 1.50 | 219% 70.00 70.23 69.88 5:12pm
HEN21 JUL 21 70.60 70.60 1.50 | 217% N/A 70.60 70.60 5:12pm
All quotes are delayed snapshots

USDA Links