Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCN17 JUL 17 374.25 374.25 5.00 | 135% 369.25 374.75 368.75 4:26pm
ZCU17 SEP 17 381.75 381.75 4.75 | 126% 377.00 382.50 376.25 4:26pm
ZCZ17 DEC 17 392.50 392.50 5.00 | 129% 387.50 393.00 386.75 4:26pm
ZCH18 MAR 18 402.25 402.25 4.75 | 119% 397.50 402.75 396.75 4:26pm
ZCK18 MAY 18 408.50 408.50 5.00 | 124% 403.50 408.75 403.00 4:26pm
ZCN18 JUL 18 413.25 413.25 5.00 | 122% 408.25 413.25 407.50 4:26pm
ZCU18 SEP 18 405.25 405.25 5.00 | 125% 402.75 405.25 402.75 4:26pm
ZCZ18 DEC 18 407.75 407.75 3.75 | 93% 404.00 408.00 403.25 4:26pm
ZCH19 MAR 19 415.00 415.00 3.50 | 85% N/A 415.00 415.00 4:26pm
ZCK19 MAY 19 419.00 419.00 3.50 | 84% N/A 419.00 419.00 4:26pm
ZCN19 JUL 19 423.00 423.00 3.75 | 89% 422.75 423.00 422.75 4:26pm
ZCU19 SEP 19 414.25 414.25 3.00 | 73% N/A 414.25 414.25 4:26pm
ZCZ19 DEC 19 411.75 411.75 3.50 | 86% N/A 411.75 411.75 4:26pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSN17 JUL 17 926.50 926.50 -13.00 | -138% 939.50 941.00 925.25 4:39pm
ZSQ17 AUG 17 929.50 929.50 -12.00 | -127% 941.50 942.75 928.25 4:39pm
ZSU17 SEP 17 927.75 927.75 -11.00 | -117% 939.00 940.00 926.75 4:39pm
ZSX17 NOV 17 929.25 929.25 -10.00 | -106% 939.25 940.75 928.00 4:39pm
ZSF18 JAN 18 936.75 936.75 -10.00 | -106% 946.75 947.75 935.75 4:39pm
ZSH18 MAR 18 942.50 942.50 -8.50 | -89% 951.00 951.50 941.25 4:39pm
ZSK18 MAY 18 948.50 948.50 -7.50 | -78% 955.00 957.00 947.50 4:39pm
ZSN18 JUL 18 955.25 955.25 -7.00 | -73% 960.50 963.00 954.00 4:39pm
ZSQ18 AUG 18 952.75 952.75 -7.00 | -73% 957.00 957.00 952.75 4:39pm
ZSU18 SEP 18 943.25 943.25 -6.00 | -63% N/A 943.25 943.25 4:39pm
ZSX18 NOV 18 936.75 936.75 -5.25 | -56% 940.00 942.50 935.75 4:39pm
ZSF19 JAN 19 941.00 941.00 -5.75 | -61% N/A 941.00 941.00 4:39pm
ZSH19 MAR 19 940.50 940.50 -5.75 | -61% N/A 940.50 940.50 4:39pm
ZSK19 MAY 19 944.50 944.50 -3.00 | -32% N/A 944.50 944.50 4:39pm
ZSN19 JUL 19 952.25 952.25 0.00 | 0% N/A 952.25 952.25 4:39pm
ZSQ19 AUG 19 951.00 951.00 0.25 | 3% N/A 951.00 951.00 4:39pm
ZSU19 SEP 19 931.50 931.50 0.50 | 5% N/A 931.50 931.50 4:39pm
ZSX19 NOV 19 929.25 929.25 -5.75 | -61% 934.75 934.75 929.25 4:39pm
ZSN20 JUL 20 937.75 937.75 -5.75 | -61% N/A 937.75 937.75 4:39pm
ZSX20 NOV 20 916.75 916.75 -5.50 | -60% N/A 916.75 916.75 4:39pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWN17 JUL 17 438.25 438.25 7.50 | 174% 430.25 439.00 429.25 4:42pm
ZWU17 SEP 17 451.25 451.25 7.00 | 158% 443.75 452.25 442.50 4:42pm
ZWZ17 DEC 17 473.50 473.50 7.00 | 150% 465.50 474.00 464.50 4:42pm
ZWH18 MAR 18 491.25 491.25 6.25 | 129% 485.50 491.75 483.00 4:42pm
ZWK18 MAY 18 502.75 502.75 5.25 | 106% 496.75 503.00 495.50 4:42pm
ZWN18 JUL 18 510.75 510.75 4.75 | 94% 504.25 511.00 504.25 4:42pm
ZWU18 SEP 18 522.00 522.00 4.25 | 82% N/A 522.00 522.00 4:42pm
ZWZ18 DEC 18 535.25 535.25 4.00 | 75% 529.00 535.25 529.00 4:42pm
ZWH19 MAR 19 543.50 543.50 4.25 | 79% 540.00 543.50 540.00 4:42pm
ZWK19 MAY 19 545.50 545.50 4.00 | 74% N/A 545.50 545.50 4:42pm
ZWN19 JUL 19 543.00 543.00 5.50 | 102% N/A 543.00 543.00 4:42pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEM17 JUN 17 122.70 122.70 -1.23 | -99% 124.10 124.63 122.13 4:33pm
LEQ17 AUG 17 118.95 118.95 -2.45 | -202% 121.50 121.65 118.40 4:33pm
LEV17 OCT 17 115.10 115.10 -2.85 | -242% 117.95 118.13 115.00 4:33pm
LEZ17 DEC 17 115.95 115.95 -2.53 | -213% 118.48 118.63 115.80 4:33pm
LEG18 FEB 18 116.60 116.60 -2.05 | -173% 118.63 118.73 116.45 4:33pm
LEJ18 APR 18 115.23 115.23 -1.95 | -166% 117.18 117.25 115.13 4:33pm
LEM18 JUN 18 107.93 107.93 -2.23 | -202% 109.70 109.70 107.88 4:33pm
LEQ18 AUG 18 105.38 105.38 -2.13 | -198% 107.00 107.00 105.30 4:33pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ17 AUG 17 146.95 146.95 -4.18 | -276% 151.40 151.58 146.63 4:31pm
GFU17 SEP 17 146.75 146.75 -4.23 | -280% 151.23 151.35 146.48 4:31pm
GFV17 OCT 17 145.78 145.78 -4.28 | -285% 150.30 150.45 145.60 4:31pm
GFX17 NOV 17 144.28 144.28 -4.30 | -289% 148.70 148.85 144.10 4:31pm
GFF18 JAN 18 138.45 138.45 -4.25 | -298% 141.83 143.00 138.20 4:31pm
GFH18 MAR 18 135.33 135.33 -3.93 | -282% 138.23 138.23 134.95 4:31pm
GFJ18 APR 18 134.88 134.88 -3.53 | -255% N/A 134.88 134.88 4:31pm
GFK18 MAY 18 134.03 134.03 -3.53 | -256% N/A 134.03 134.03 4:31pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEM17 JUN 17 81.83 81.83 0.88 | 108% 81.20 81.88 80.85 4:33pm
HEN17 JUL 17 81.90 81.90 1.33 | 164% 80.48 82.03 80.43 4:33pm
HEQ17 AUG 17 81.30 81.30 0.75 | 93% 80.45 81.40 80.45 4:33pm
HEV17 OCT 17 68.23 68.23 0.20 | 29% 68.15 68.35 68.03 4:33pm
HEZ17 DEC 17 62.18 62.18 0.03 | 4% 62.15 62.25 62.00 4:33pm
HEG18 FEB 18 65.83 65.83 0.20 | 30% 65.75 65.93 65.53 4:33pm
HEJ18 APR 18 69.05 69.05 -0.10 | -14% 69.15 69.20 68.80 4:33pm
HEK18 MAY 18 73.20 73.20 -0.05 | -7% 73.40 73.40 73.15 4:33pm
HEM18 JUN 18 76.83 76.83 -0.20 | -26% 77.03 77.05 76.65 4:33pm
HEN18 JUL 18 76.13 76.13 0.00 | 0% 76.23 76.23 76.13 4:33pm
HEQ18 AUG 18 75.40 75.40 -0.23 | -30% 75.75 75.75 75.40 4:33pm
HEV18 OCT 18 67.00 67.00 -0.18 | -26% N/A 67.00 67.00 4:33pm
All quotes are delayed snapshots
Market Matters (Updated 6:45am)
Opening Markets (Updated 9:30am)
Basis Matters (Updated 11:00am)
Closing Markets (Updated 2:00pm)

USDA Links

Agency Reports

Agency News

Latest News

©