Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH22 MAR 22 610.75 610.75 -5.50 | -89% 617.50 619.50 610.75 7:44am
ZCK22 MAY 22 608.50 608.50 -5.50 | -90% 615.00 616.75 608.25 7:44am
ZCN22 JUL 22 603.00 603.00 -5.50 | -90% 608.50 611.00 602.75 7:44am
ZCU22 SEP 22 573.50 573.50 -5.00 | -86% 577.75 580.25 573.25 7:44am
ZCZ22 DEC 22 561.25 561.25 -4.00 | -71% 564.25 566.50 560.50 7:44am
ZCH23 MAR 23 568.50 568.50 -4.50 | -79% 572.00 574.00 568.00 7:44am
ZCK23 MAY 23 576.00 576.00 0.25 | 4% 576.00 576.00 576.00 7:50pm
ZCN23 JUL 23 573.75 573.75 -1.50 | -26% 574.50 575.75 573.50 6:33am
ZCU23 SEP 23 542.00 542.00 1.25 | 23% 542.00 542.00 538.75 5:20pm
ZCZ23 DEC 23 532.75 532.75 -2.75 | -51% 535.00 536.75 532.75 7:43am
ZCH24 MAR 24 542.25 542.25 0.50 | 9% 542.25 542.25 542.25 5:20pm
ZCK24 MAY 24 542.25 542.25 0.50 | 9% 542.25 542.25 542.25 5:20pm
ZCN24 JUL 24 543.50 543.50 0.50 | 9% 543.50 543.50 543.50 5:20pm
ZCU24 SEP 24 504.50 504.50 0.50 | 10% 504.50 504.50 504.50 5:20pm
ZCZ24 DEC 24 495.00 495.00 0.50 | 10% 495.00 496.00 489.75 5:20pm
ZCN25 JUL 25 499.25 499.25 0.50 | 10% 499.25 499.25 499.25 5:20pm
ZCZ25 DEC 25 479.25 479.25 0.50 | 10% 479.25 479.25 477.25 5:20pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH22 MAR 22 1402.00 1402.00 -12.25 | -87% 1419.50 1423.75 1401.25 7:44am
ZSK22 MAY 22 1410.00 1410.00 -13.00 | -91% 1428.00 1432.00 1409.50 7:44am
ZSN22 JUL 22 1413.25 1413.25 -14.00 | -98% 1430.25 1435.50 1413.25 7:44am
ZSQ22 AUG 22 1389.25 1389.25 -11.00 | -79% 1402.00 1406.25 1389.00 7:26am
ZSU22 SEP 22 1333.00 1333.00 -11.00 | -82% 1344.00 1348.50 1333.00 7:44am
ZSX22 NOV 22 1305.50 1305.50 -10.75 | -82% 1316.00 1321.00 1305.50 7:44am
ZSF23 JAN 23 1306.75 1306.75 -10.50 | -80% 1318.00 1321.50 1306.75 7:43am
ZSH23 MAR 23 1296.75 1296.75 -8.75 | -67% 1306.75 1307.75 1296.50 7:44am
ZSK23 MAY 23 1296.00 1296.00 -6.75 | -52% 1304.00 1305.00 1294.25 7:32am
ZSN23 JUL 23 1298.50 1298.50 -7.50 | -57% 1298.50 1298.50 1298.50 5:29am
ZSQ23 AUG 23 1300.00 1300.00 0.50 | 4% 1300.00 1300.00 1300.00 5:20pm
ZSU23 SEP 23 1280.00 1280.00 0.50 | 4% 1280.00 1280.00 1280.00 5:20pm
ZSX23 NOV 23 1245.00 1245.00 -6.00 | -48% 1251.50 1264.00 1245.00 7:44am
ZSF24 JAN 24 1251.00 1251.00 -11.50 | -91% 1251.00 1251.00 1251.00 5:20pm
ZSH24 MAR 24 1251.00 1251.00 -11.50 | -91% N/A 1251.00 1251.00 7:59am
ZSK24 MAY 24 1251.00 1251.00 -11.50 | -91% N/A 1251.00 1251.00 7:59am
ZSN24 JUL 24 1234.00 1234.00 -6.00 | -48% 1240.00 1240.00 1234.00 5:20pm
ZSQ24 AUG 24 1233.00 1233.00 -6.00 | -48% N/A 1233.00 1233.00 7:59am
ZSU24 SEP 24 1233.00 1233.00 -6.00 | -48% N/A 1233.00 1233.00 7:59am
ZSX24 NOV 24 1187.50 1187.50 -4.00 | -34% 1189.50 1189.50 1185.00 5:20pm
ZSN25 JUL 25 1187.50 1187.50 -4.00 | -34% N/A 1187.50 1187.50 7:59am
ZSX25 NOV 25 1170.00 1172.25 -2.25 | -19% 1170.00 1170.00 1170.00 7:39am
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH22 MAR 22 782.50 782.50 2.50 | 32% 794.00 796.25 780.50 7:44am
ZWK22 MAY 22 787.25 787.25 2.50 | 32% 801.00 801.00 785.50 7:44am
ZWN22 JUL 22 778.25 778.25 4.00 | 52% 787.00 789.00 776.75 7:44am
ZWU22 SEP 22 780.00 780.00 4.50 | 58% 787.75 789.75 778.25 7:32am
ZWZ22 DEC 22 783.00 783.00 3.25 | 42% 785.50 793.50 781.75 7:43am
ZWH23 MAR 23 788.50 788.50 4.50 | 57% 793.50 796.50 788.50 7:36am
ZWK23 MAY 23 784.50 784.50 7.25 | 93% 784.75 789.75 782.00 7:24am
ZWN23 JUL 23 757.25 757.25 7.25 | 97% 750.00 766.75 750.00 7:44am
ZWU23 SEP 23 755.75 750.00 5.75 | 77% 755.75 755.75 755.75 7:44am
ZWZ23 DEC 23 760.50 760.50 5.50 | 73% 758.25 766.25 758.25 7:44am
ZWH24 MAR 24 757.25 757.25 1.00 | 13% 757.25 757.25 757.25 10:54pm
ZWK24 MAY 24 755.50 755.50 3.75 | 50% 755.50 755.50 755.50 10:54pm
ZWN24 JUL 24 698.00 698.00 3.00 | 43% 698.00 698.00 698.00 7:14am
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEG22 FEB 22 137.93 137.93 -0.40 | -29% 138.20 138.30 137.80 5:10pm
LEJ22 APR 22 142.10 142.10 -1.08 | -75% 143.05 143.10 142.03 5:10pm
LEM22 JUN 22 137.30 137.30 -1.08 | -78% 138.18 138.20 137.25 5:10pm
LEQ22 AUG 22 136.58 136.58 -0.90 | -65% 137.18 137.33 136.55 5:10pm
LEV22 OCT 22 141.35 141.35 -0.40 | -28% 141.50 141.70 141.23 5:10pm
LEZ22 DEC 22 145.13 145.13 -0.25 | -17% 145.05 145.50 144.88 5:10pm
LEG23 FEB 23 147.50 147.50 -0.33 | -22% 147.50 147.83 147.30 5:10pm
LEJ23 APR 23 149.03 149.03 0.05 | 3% 149.00 149.15 148.60 5:10pm
LEM23 JUN 23 143.00 143.00 0.00 | 0% 142.50 143.00 142.50 5:10pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF22 JAN 22 160.28 160.28 -0.90 | -56% 161.20 161.20 160.18 5:10pm
GFH22 MAR 22 163.30 163.30 -1.65 | -100% 164.88 164.88 163.15 5:10pm
GFJ22 APR 22 168.13 168.13 -1.40 | -83% 169.18 169.35 167.90 5:10pm
GFK22 MAY 22 171.93 171.93 -0.88 | -51% 172.60 172.60 171.58 5:10pm
GFQ22 AUG 22 181.40 181.40 -0.73 | -40% 181.88 182.00 181.00 5:10pm
GFU22 SEP 22 182.75 182.75 -0.45 | -25% 183.00 183.20 182.40 5:10pm
GFV22 OCT 22 183.35 183.35 -0.65 | -35% 183.43 183.73 183.15 5:10pm
GFX22 NOV 22 183.23 183.23 -0.53 | -29% 183.35 183.55 182.90 5:10pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEG22 FEB 22 86.20 86.20 1.28 | 150% 84.70 86.58 84.20 5:10pm
HEJ22 APR 22 94.95 94.95 0.95 | 101% 93.63 95.75 93.15 5:10pm
HEK22 MAY 22 98.93 98.93 0.88 | 89% 97.80 99.38 97.25 5:10pm
HEM22 JUN 22 104.78 104.78 0.95 | 92% 103.38 105.05 102.93 5:10pm
HEN22 JUL 22 104.70 104.70 0.60 | 58% 103.45 104.90 103.33 5:10pm
HEQ22 AUG 22 103.53 103.53 0.40 | 39% 102.50 103.65 102.30 5:10pm
HEV22 OCT 22 87.93 87.93 -0.08 | -9% 87.83 88.00 87.25 5:10pm
HEZ22 DEC 22 80.15 80.15 -0.23 | -28% 80.38 80.45 79.58 5:10pm
HEG23 FEB 23 82.75 82.75 -0.25 | -30% 83.00 83.00 82.25 5:10pm
HEJ23 APR 23 85.40 85.40 -0.35 | -41% 85.75 85.90 85.18 5:10pm
HEK23 MAY 23 89.20 88.85 0.00 | 0% N/A 89.20 89.20 8:00am
HEM23 JUN 23 93.15 93.15 -0.35 | -37% 93.15 93.15 93.15 5:10pm
All quotes are delayed snapshots

USDA Links