Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ22 DEC 22 677.50 677.50 8.00 | 119% 669.50 696.25 669.25 5:53pm
ZCH23 MAR 23 684.00 684.00 8.00 | 118% 676.00 702.00 675.75 5:53pm
ZCK23 MAY 23 684.50 684.50 7.00 | 103% 677.50 702.25 677.25 5:53pm
ZCN23 JUL 23 678.25 678.25 5.75 | 86% 672.25 695.00 672.00 5:53pm
ZCU23 SEP 23 629.25 629.25 3.25 | 52% 627.25 641.75 625.50 5:53pm
ZCZ23 DEC 23 616.75 616.75 2.75 | 45% 614.00 628.25 613.50 5:53pm
ZCH24 MAR 24 623.25 623.25 2.75 | 44% 621.50 634.00 620.25 5:53pm
ZCK24 MAY 24 625.25 625.25 2.75 | 44% 623.75 634.00 623.25 5:53pm
ZCN24 JUL 24 622.00 622.00 2.75 | 44% 620.50 633.00 619.25 5:53pm
ZCU24 SEP 24 571.50 571.50 2.75 | 48% 571.50 572.50 571.50 5:53pm
ZCZ24 DEC 24 560.50 560.50 3.25 | 58% 558.00 570.00 557.50 5:53pm
ZCN25 JUL 25 566.25 566.25 3.25 | 58% 566.25 566.25 566.25 5:53pm
ZCZ25 DEC 25 525.00 525.00 3.25 | 62% 525.00 525.00 525.00 5:53pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSX22 NOV 22 1364.75 1364.75 -46.00 | -326% 1410.50 1425.75 1363.25 5:53pm
ZSF23 JAN 23 1375.50 1375.50 -45.00 | -317% 1420.25 1435.00 1374.25 5:53pm
ZSH23 MAR 23 1383.25 1383.25 -41.50 | -291% 1424.50 1439.25 1382.25 5:53pm
ZSK23 MAY 23 1390.50 1390.50 -38.50 | -269% 1429.00 1443.25 1389.50 5:53pm
ZSN23 JUL 23 1393.00 1393.00 -36.50 | -255% 1429.25 1442.75 1391.75 5:53pm
ZSQ23 AUG 23 1379.25 1379.25 -32.00 | -227% 1413.50 1424.50 1378.25 5:53pm
ZSU23 SEP 23 1351.00 1351.00 -25.50 | -185% 1377.50 1389.50 1349.00 5:53pm
ZSX23 NOV 23 1341.00 1341.00 -22.00 | -161% 1362.50 1376.00 1338.75 5:53pm
ZSF24 JAN 24 1343.50 1343.50 -21.50 | -158% 1368.50 1368.50 1343.50 5:53pm
ZSH24 MAR 24 1337.75 1337.75 -21.00 | -155% 1346.50 1346.50 1337.75 5:53pm
ZSK24 MAY 24 1335.50 1335.50 -21.00 | -155% 1335.50 1367.25 1335.50 5:53pm
ZSN24 JUL 24 1334.25 1334.25 -21.00 | -155% 1357.25 1357.25 1334.25 5:53pm
ZSQ24 AUG 24 1323.75 1323.75 -21.00 | -156% 1323.75 1323.75 1323.75 5:20pm
ZSU24 SEP 24 1286.00 1286.00 -21.00 | -161% 1286.00 1286.00 1286.00 5:20pm
ZSX24 NOV 24 1282.25 1282.25 -2.25 | -18% 1287.00 1293.75 1280.00 5:53pm
ZSN25 JUL 25 1278.25 1278.25 -2.25 | -18% 1278.25 1278.25 1278.25 4:39pm
ZSX25 NOV 25 1238.75 1238.75 -2.25 | -18% 1238.75 1238.75 1238.75 5:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ22 DEC 22 921.50 921.50 25.25 | 282% 899.75 945.75 892.75 5:53pm
ZWH23 MAR 23 932.00 932.00 24.00 | 264% 910.25 954.00 905.00 5:53pm
ZWK23 MAY 23 936.75 936.75 22.00 | 241% 918.25 957.75 912.00 5:53pm
ZWN23 JUL 23 912.25 912.25 13.25 | 147% 899.00 932.00 895.75 5:53pm
ZWU23 SEP 23 905.00 905.00 10.50 | 117% 893.00 923.75 891.50 5:53pm
ZWZ23 DEC 23 905.00 905.00 9.00 | 100% 896.75 923.00 891.75 5:53pm
ZWH24 MAR 24 898.50 898.50 8.50 | 96% 891.25 915.75 886.00 5:53pm
ZWK24 MAY 24 888.50 888.50 10.75 | 122% 889.00 889.00 888.50 5:53pm
ZWN24 JUL 24 843.50 843.50 6.25 | 75% 836.00 853.75 833.75 5:53pm
ZWU24 SEP 24 808.00 808.00 6.25 | 78% 808.00 808.00 808.00 5:20pm
ZWZ24 DEC 24 821.75 821.75 8.00 | 98% 821.75 821.75 821.75 4:39pm
ZWH25 MAR 25 813.00 813.00 8.00 | 99% 813.00 813.00 813.00 4:39pm
ZWK25 MAY 25 798.75 798.75 8.00 | 101% 798.75 798.75 798.75 4:39pm
ZWN25 JUL 25 772.25 772.25 8.00 | 105% 772.25 772.25 772.25 5:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEV22 OCT 22 143.28 143.28 -0.85 | -59% 144.13 144.50 143.23 1:04pm
LEZ22 DEC 22 147.05 147.05 -0.73 | -49% 147.80 148.38 146.80 1:04pm
LEG23 FEB 23 150.65 150.65 -0.70 | -46% 151.35 151.80 150.53 1:04pm
LEJ23 APR 23 154.30 154.30 -0.68 | -44% 155.00 155.38 154.25 1:04pm
LEM23 JUN 23 150.93 150.93 -0.33 | -21% 151.30 151.58 150.65 1:04pm
LEQ23 AUG 23 150.88 150.88 -0.43 | -28% 151.30 151.40 150.70 1:03pm
LEV23 OCT 23 155.05 155.05 -0.35 | -23% 155.40 155.63 154.90 1:03pm
LEZ23 DEC 23 158.33 158.33 -0.18 | -11% 158.28 158.85 158.10 1:01pm
LEG24 FEB 24 161.25 161.25 0.00 | 0% 160.90 162.00 160.90 1:01pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFV22 OCT 22 174.18 174.18 -3.15 | -178% 177.43 178.20 174.00 1:04pm
GFX22 NOV 22 174.63 174.63 -3.20 | -180% 177.83 178.35 174.38 1:04pm
GFF23 JAN 23 175.68 175.68 -2.75 | -154% 178.33 178.90 175.48 1:04pm
GFH23 MAR 23 178.08 178.08 -2.43 | -134% 180.68 180.85 177.78 1:04pm
GFJ23 APR 23 182.13 182.13 -2.55 | -138% 184.05 184.05 182.00 1:03pm
GFK23 MAY 23 185.15 185.15 -2.65 | -141% 187.63 187.63 185.13 1:03pm
GFQ23 AUG 23 195.03 195.03 -2.03 | -103% 196.00 196.40 194.85 12:59pm
GFU23 SEP 23 197.85 197.85 -2.70 | -135% 197.85 197.85 197.85 3:59pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEV22 OCT 22 89.23 89.23 -0.23 | -25% 90.23 90.40 88.85 1:04pm
HEZ22 DEC 22 76.23 76.23 0.50 | 66% 77.13 77.20 75.78 1:04pm
HEG23 FEB 23 79.43 79.43 0.35 | 44% 80.55 80.60 79.00 1:04pm
HEJ23 APR 23 85.30 85.30 0.53 | 62% 86.08 86.38 84.60 1:03pm
HEK23 MAY 23 90.18 90.18 0.43 | 47% 90.80 90.90 89.58 1:03pm
HEM23 JUN 23 96.63 96.63 0.90 | 94% 96.75 97.33 95.73 1:04pm
HEN23 JUL 23 97.18 97.18 0.90 | 93% 97.35 97.88 96.33 1:04pm
HEQ23 AUG 23 96.58 96.58 0.88 | 91% 96.70 97.23 95.73 1:04pm
HEV23 OCT 23 84.45 84.45 1.28 | 153% 84.10 84.63 83.45 1:00pm
HEZ23 DEC 23 78.75 78.75 0.55 | 70% 79.35 79.35 78.75 11:32am
HEG24 FEB 24 82.93 82.93 -0.23 | -27% 83.15 83.25 82.93 11:32am
All quotes are delayed snapshots

USDA Links