Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCN21 JUL 21 661.75 661.75 2.50 | 38% 662.75 665.00 660.00 7:38pm
ZCU21 SEP 21 597.25 597.25 -1.25 | -21% 601.00 602.75 595.00 7:37pm
ZCZ21 DEC 21 579.00 579.00 -2.25 | -39% 584.50 586.25 577.00 7:38pm
ZCH22 MAR 22 585.50 585.50 -2.50 | -43% 591.00 592.25 583.75 7:35pm
ZCK22 MAY 22 589.50 589.50 -2.50 | -42% 594.75 595.25 588.25 7:35pm
ZCN22 JUL 22 590.75 590.75 -2.25 | -38% 597.25 597.25 589.50 7:36pm
ZCU22 SEP 22 531.25 531.25 0.50 | 9% 532.25 532.25 531.25 7:21pm
ZCZ22 DEC 22 513.50 513.50 1.00 | 20% 515.00 516.00 512.75 7:21pm
ZCH23 MAR 23 520.75 520.75 1.25 | 24% 518.50 520.75 518.50 7:09pm
ZCK23 MAY 23 521.50 521.50 -13.25 | -248% 521.50 521.50 516.75 6:58pm
ZCN23 JUL 23 524.00 524.00 -13.25 | -247% 516.50 524.00 516.50 6:25pm
ZCU23 SEP 23 465.25 465.25 -13.25 | -277% 465.25 465.25 465.25 6:25pm
ZCZ23 DEC 23 455.50 455.50 -8.25 | -178% 461.25 461.25 449.25 6:25pm
ZCN24 JUL 24 465.50 465.50 -8.25 | -174% 457.25 465.50 457.25 6:25pm
ZCZ24 DEC 24 423.00 423.00 -4.00 | -94% 425.25 425.50 420.25 6:25pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSN21 JUL 21 1477.00 1477.00 4.75 | 32% 1483.50 1488.25 1475.75 7:38pm
ZSQ21 AUG 21 1442.50 1442.50 1.25 | 9% 1451.00 1457.00 1442.50 7:37pm
ZSU21 SEP 21 1406.25 1406.25 1.50 | 11% 1413.50 1418.75 1406.00 7:38pm
ZSX21 NOV 21 1396.75 1396.75 1.50 | 11% 1405.75 1410.00 1396.25 7:38pm
ZSF22 JAN 22 1399.75 1399.75 2.00 | 14% 1407.75 1410.00 1399.75 7:31pm
ZSH22 MAR 22 1377.00 1377.00 2.75 | 20% 1384.00 1387.25 1377.00 7:27pm
ZSK22 MAY 22 1375.00 1375.00 4.75 | 35% 1379.00 1384.00 1373.00 7:18pm
ZSN22 JUL 22 1375.75 1375.75 3.50 | 26% 1375.75 1375.75 1375.75 7:13pm
ZSQ22 AUG 22 1354.75 1354.75 -36.00 | -259% 1367.75 1367.75 1345.75 6:25pm
ZSU22 SEP 22 1303.75 1303.75 -33.75 | -252% 1306.00 1306.00 1296.25 6:58pm
ZSX22 NOV 22 1264.00 1264.00 2.25 | 18% 1268.00 1268.50 1264.00 7:37pm
ZSF23 JAN 23 1260.50 1260.50 -31.75 | -246% 1253.00 1260.50 1253.00 6:25pm
ZSH23 MAR 23 1234.25 1234.25 -31.75 | -251% 1234.25 1234.25 1234.25 6:25pm
ZSK23 MAY 23 1232.50 1232.50 -31.25 | -247% 1232.50 1232.50 1232.50 6:25pm
ZSN23 JUL 23 1231.75 1231.75 -31.25 | -247% 1231.75 1231.75 1231.75 6:25pm
ZSQ23 AUG 23 1228.25 1228.25 -31.25 | -248% 1228.25 1228.25 1228.25 6:25pm
ZSU23 SEP 23 1174.25 1174.25 -31.25 | -259% 1174.25 1174.25 1174.25 6:25pm
ZSX23 NOV 23 1140.00 1140.00 -29.00 | -248% 1153.00 1159.00 1136.00 6:58pm
ZSN24 JUL 24 1140.75 1140.75 -29.00 | -248% 1140.75 1140.75 1140.75 6:25pm
ZSX24 NOV 24 1087.75 1087.75 -29.00 | -260% 1087.75 1087.75 1087.75 6:25pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWN21 JUL 21 670.00 670.00 -4.50 | -67% 674.50 676.25 669.75 7:38pm
ZWU21 SEP 21 674.50 674.50 -4.50 | -66% 679.00 680.75 674.50 7:38pm
ZWZ21 DEC 21 681.75 681.75 -4.50 | -66% 685.75 687.25 681.75 7:35pm
ZWH22 MAR 22 690.75 690.75 -2.00 | -29% 693.75 693.75 690.50 7:10pm
ZWK22 MAY 22 693.50 693.50 -7.50 | -107% 691.50 697.50 677.00 6:56pm
ZWN22 JUL 22 682.75 682.75 -2.50 | -36% 683.75 683.75 682.75 7:06pm
ZWU22 SEP 22 685.75 685.75 -7.75 | -112% 688.50 689.25 669.75 6:58pm
ZWZ22 DEC 22 690.50 690.50 -8.50 | -122% 691.75 693.00 674.75 6:57pm
ZWH23 MAR 23 690.75 690.75 -8.50 | -122% 675.00 693.25 675.00 6:58pm
ZWK23 MAY 23 681.00 681.00 -10.50 | -152% 666.00 681.00 666.00 6:29pm
ZWN23 JUL 23 652.75 652.75 -9.50 | -143% 649.75 652.75 647.00 6:29pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEM21 JUN 21 119.38 119.38 0.67 | 57% 118.80 119.65 118.70 3:59pm
LEQ21 AUG 21 121.28 121.28 1.25 | 104% 120.03 121.58 120.00 3:59pm
LEV21 OCT 21 126.80 126.80 1.02 | 81% 125.80 127.00 125.68 3:59pm
LEZ21 DEC 21 130.88 130.88 0.30 | 23% 130.40 131.28 130.23 3:59pm
LEG22 FEB 22 134.33 134.33 0.05 | 4% 134.03 134.83 133.80 3:59pm
LEJ22 APR 22 136.93 136.93 0.05 | 4% 136.68 137.33 136.25 3:59pm
LEM22 JUN 22 131.68 131.68 0.15 | 11% 131.40 132.08 131.08 3:59pm
LEQ22 AUG 22 131.18 131.18 0.43 | 33% 131.10 131.48 130.48 3:59pm
LEV22 OCT 22 135.00 135.00 0.43 | 32% 134.83 135.28 134.83 3:59pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ21 AUG 21 154.60 154.60 3.42 | 227% 153.18 154.75 152.68 3:59pm
GFU21 SEP 21 156.83 156.83 3.30 | 215% 155.38 157.00 155.00 3:59pm
GFV21 OCT 21 158.58 158.58 3.10 | 199% 157.18 158.75 156.83 3:59pm
GFX21 NOV 21 160.03 160.03 2.88 | 183% 158.80 160.23 158.45 3:59pm
GFF22 JAN 22 160.00 160.00 2.80 | 178% 158.85 160.15 158.55 3:59pm
GFH22 MAR 22 160.35 160.35 2.53 | 160% 159.28 160.48 159.13 3:59pm
GFJ22 APR 22 161.45 161.45 2.20 | 138% 160.28 161.55 160.20 3:59pm
GFK22 MAY 22 162.50 162.50 2.00 | 125% 161.00 162.50 161.00 3:59pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEM21 JUN 21 122.88 122.88 0.20 | 16% 122.70 123.08 122.55 3:59pm
HEN21 JUL 21 118.23 118.23 -1.75 | -146% 119.23 119.65 117.68 3:59pm
HEQ21 AUG 21 114.80 114.80 -2.18 | -186% 115.65 116.00 114.40 3:59pm
HEV21 OCT 21 94.80 94.80 -1.80 | -186% 95.60 96.10 94.15 3:59pm
HEZ21 DEC 21 86.73 86.73 -2.05 | -231% 87.78 88.15 86.63 3:59pm
HEG22 FEB 22 88.43 88.43 -1.85 | -205% 89.85 89.85 88.08 3:59pm
HEJ22 APR 22 89.80 89.80 -1.50 | -164% 91.00 91.00 89.33 3:59pm
HEK22 MAY 22 92.08 92.08 -1.50 | -160% 92.50 92.93 91.98 3:59pm
HEM22 JUN 22 95.75 95.75 -1.33 | -136% 96.38 96.38 95.30 3:59pm
HEN22 JUL 22 94.90 94.90 -1.75 | -181% 95.20 95.55 94.75 3:59pm
HEQ22 AUG 22 92.23 92.23 -2.03 | -215% 92.60 92.75 91.95 3:59pm
HEV22 OCT 22 78.90 78.90 -2.40 | -295% 78.90 79.00 78.90 3:59pm
All quotes are delayed snapshots

USDA Links