Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ19 DEC 19 393.50 394.75 -1.25 | -32% 394.00 395.75 393.00 3:50am
ZCH20 MAR 20 405.00 406.25 -1.50 | -37% 405.50 407.25 404.75 3:46am
ZCK20 MAY 20 411.25 412.00 -1.50 | -36% 411.50 413.25 411.25 3:29am
ZCN20 JUL 20 416.00 416.75 -1.75 | -42% 416.50 418.00 416.00 3:47am
ZCU20 SEP 20 405.75 406.50 -1.50 | -37% 406.25 406.50 405.75 3:29am
ZCZ20 DEC 20 409.25 409.75 -1.50 | -37% 410.00 410.50 409.25 3:30am
ZCH21 MAR 21 419.75 419.75 -0.25 | -6% 419.75 419.75 419.75 3:51am
ZCK21 MAY 21 424.25 424.25 -0.75 | -18% 424.25 424.25 424.25 3:51am
ZCN21 JUL 21 428.00 428.00 -0.25 | -6% 428.00 428.00 428.00 3:47am
ZCU21 SEP 21 414.50 414.50 0.50 | 12% N/A 414.50 414.50 1:20pm
ZCZ21 DEC 21 414.75 415.75 -1.00 | -24% 415.00 415.00 414.75 3:29am
ZCN22 JUL 22 432.50 432.50 0.00 | 0% 433.50 433.50 432.50 1:20pm
ZCZ22 DEC 22 419.75 419.75 -0.25 | -6% 420.00 420.00 419.75 1:20pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSX19 NOV 19 934.75 935.25 3.25 | 35% 931.00 938.50 930.50 3:50am
ZSF20 JAN 20 948.50 949.25 3.25 | 34% 945.00 952.00 944.25 3:49am
ZSH20 MAR 20 961.00 961.00 4.00 | 42% 956.25 964.00 955.75 3:45am
ZSK20 MAY 20 968.75 969.25 3.50 | 36% 965.00 972.00 964.50 3:43am
ZSN20 JUL 20 976.75 977.50 3.25 | 33% 973.00 980.00 972.75 3:43am
ZSQ20 AUG 20 978.75 978.75 2.50 | 26% 978.75 978.75 978.75 3:44am
ZSU20 SEP 20 974.75 974.75 3.50 | 36% 974.75 974.75 974.75 2:42am
ZSX20 NOV 20 972.25 973.25 1.75 | 18% 968.75 973.50 968.75 3:46am
ZSF21 JAN 21 972.75 972.75 0.00 | 0% 975.75 978.00 972.75 1:20pm
ZSH21 MAR 21 964.25 964.25 -0.25 | -3% 964.25 964.25 964.25 3:41am
ZSK21 MAY 21 964.00 964.00 4.50 | 47% 964.00 964.00 964.00 2:30am
ZSN21 JUL 21 967.25 967.25 5.25 | 55% 967.25 967.25 967.25 2:40am
ZSQ21 AUG 21 961.50 961.50 -1.50 | -16% N/A 961.50 961.50 1:20pm
ZSU21 SEP 21 944.00 944.00 -1.50 | -16% N/A 944.00 944.00 1:20pm
ZSX21 NOV 21 944.50 944.50 3.00 | 32% 942.50 944.50 942.50 3:50am
ZSN22 JUL 22 950.50 950.50 -0.75 | -8% N/A 950.50 950.50 1:20pm
ZSX22 NOV 22 940.50 940.50 -0.75 | -8% N/A 940.50 940.50 1:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ19 DEC 19 522.75 524.00 -2.75 | -52% 526.00 526.50 521.75 3:51am
ZWH20 MAR 20 527.75 528.25 -2.50 | -47% 530.50 531.00 526.50 3:47am
ZWK20 MAY 20 531.75 533.00 -2.25 | -42% 534.00 534.75 530.75 3:41am
ZWN20 JUL 20 533.75 534.25 -2.25 | -42% 536.25 537.00 532.75 3:47am
ZWU20 SEP 20 539.50 540.00 -2.00 | -37% 541.75 541.75 538.75 3:46am
ZWZ20 DEC 20 549.25 549.50 -1.75 | -32% 550.00 551.75 548.50 3:32am
ZWH21 MAR 21 555.50 557.50 -1.75 | -31% 556.25 557.50 555.50 1:20am
ZWK21 MAY 21 552.50 552.50 -4.00 | -72% 553.25 553.25 552.50 3:51am
ZWN21 JUL 21 545.75 547.00 -2.25 | -41% 547.00 547.00 545.75 1:36am
ZWU21 SEP 21 547.50 547.50 5.50 | 101% N/A 547.50 547.50 1:20pm
ZWZ21 DEC 21 560.25 562.50 -2.25 | -40% 560.25 560.25 560.25 1:36am
ZWH22 MAR 22 563.75 563.75 5.00 | 89% 561.50 563.75 561.50 4:44pm
ZWK22 MAY 22 563.75 563.75 5.00 | 89% N/A 563.75 563.75 1:20pm
ZWN22 JUL 22 563.75 563.75 5.00 | 89% N/A 563.75 563.75 1:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEV19 OCT 19 112.40 112.40 0.05 | 4% 112.30 112.50 111.65 6:02pm
LEZ19 DEC 19 114.38 114.38 0.50 | 44% 113.88 114.43 113.10 5:59pm
LEG20 FEB 20 119.55 119.55 -0.05 | -4% 119.60 119.63 118.63 6:02pm
LEJ20 APR 20 121.40 121.40 -0.33 | -27% 121.75 121.75 120.50 5:59pm
LEM20 JUN 20 113.85 113.85 -0.53 | -46% 114.38 114.38 113.20 5:58pm
LEQ20 AUG 20 111.88 111.88 -0.50 | -44% 112.23 112.23 111.23 5:58pm
LEV20 OCT 20 113.25 113.25 -0.50 | -44% 113.43 113.43 112.60 5:59pm
LEZ20 DEC 20 115.48 115.48 -0.28 | -24% 115.65 115.65 114.90 6:02pm
LEG21 FEB 21 117.35 117.35 -0.23 | -19% N/A 117.35 116.83 5:59pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFV19 OCT 19 144.20 144.20 -1.03 | -71% 145.00 145.00 143.15 5:59pm
GFX19 NOV 19 144.33 144.33 -1.60 | -110% 145.58 145.58 142.83 5:59pm
GFF20 JAN 20 140.85 140.85 -1.53 | -107% 141.75 141.93 139.48 5:59pm
GFH20 MAR 20 140.05 140.05 -1.20 | -85% 140.60 140.60 138.73 5:59pm
GFJ20 APR 20 141.33 141.33 -1.08 | -75% 141.63 141.65 140.05 5:59pm
GFK20 MAY 20 142.13 142.13 -1.00 | -70% 142.08 142.30 140.85 5:59pm
GFQ20 AUG 20 146.55 146.55 -0.90 | -61% 146.35 146.55 145.38 5:59pm
GFU20 SEP 20 145.70 145.70 -0.85 | -58% N/A 145.70 145.70 5:59pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ19 DEC 19 68.15 68.15 -2.48 | -350% 70.08 70.40 67.73 5:59pm
HEG20 FEB 20 77.65 77.65 -1.20 | -152% 78.58 78.78 76.75 5:59pm
HEJ20 APR 20 83.80 83.80 -1.08 | -127% 84.73 84.73 83.03 5:59pm
HEK20 MAY 20 88.95 88.95 -1.33 | -147% 89.68 89.75 88.78 5:59pm
HEM20 JUN 20 93.55 93.55 -0.43 | -45% 93.98 93.98 92.78 5:59pm
HEN20 JUL 20 93.10 93.10 -0.23 | -24% 93.33 93.43 92.50 5:59pm
HEQ20 AUG 20 91.05 91.05 -0.30 | -33% 91.35 91.43 90.60 5:59pm
HEV20 OCT 20 76.95 76.95 -0.05 | -6% 76.60 77.13 76.53 5:59pm
HEZ20 DEC 20 71.43 71.43 0.05 | 7% 71.08 71.65 71.05 5:58pm
HEG21 FEB 21 73.90 73.90 -0.10 | -14% 73.70 74.15 73.70 5:59pm
HEJ21 APR 21 76.28 76.28 -0.23 | -29% 76.25 76.28 76.25 6:02pm
All quotes are delayed snapshots

USDA Links