Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH18 MAR 18 352.50 352.50 1.00 | 28% 351.50 354.00 351.25 4:26pm
ZCK18 MAY 18 360.75 360.75 1.25 | 35% 359.50 362.25 359.25 4:26pm
ZCN18 JUL 18 369.00 369.00 1.25 | 34% 367.75 370.25 367.50 4:26pm
ZCU18 SEP 18 376.50 376.50 1.25 | 33% 375.00 377.75 375.00 4:26pm
ZCZ18 DEC 18 385.75 385.75 0.75 | 19% 384.75 387.00 384.50 4:26pm
ZCH19 MAR 19 394.75 394.75 0.50 | 13% 393.75 396.25 393.75 4:26pm
ZCK19 MAY 19 400.25 400.25 0.75 | 19% 400.00 401.50 399.25 4:26pm
ZCN19 JUL 19 404.75 404.75 0.50 | 12% 404.50 405.75 403.50 4:26pm
ZCU19 SEP 19 401.75 401.75 0.00 | 0% 402.00 402.00 401.75 4:26pm
ZCZ19 DEC 19 404.50 404.50 0.25 | 6% 404.25 406.00 403.75 4:26pm
ZCH20 MAR 20 412.25 412.25 0.25 | 6% N/A 412.25 412.25 4:26pm
ZCK20 MAY 20 416.25 416.25 0.00 | 0% N/A 416.25 416.25 4:26pm
ZCN20 JUL 20 420.50 420.50 0.25 | 6% N/A 420.50 420.50 4:26pm
ZCU20 SEP 20 420.50 420.50 0.25 | 6% N/A 420.50 420.50 4:26pm
ZCZ20 DEC 20 409.75 409.75 0.25 | 6% 410.00 410.00 409.00 4:26pm
ZCN21 JUL 21 413.75 413.75 0.25 | 6% N/A 413.75 413.75 4:26pm
ZCZ21 DEC 21 411.00 411.00 -0.75 | -18% 411.00 412.00 411.00 4:26pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH18 MAR 18 977.25 977.25 4.25 | 44% 972.50 982.75 972.00 4:43pm
ZSK18 MAY 18 988.50 988.50 4.25 | 43% 983.25 994.00 983.25 4:43pm
ZSN18 JUL 18 998.25 998.25 4.25 | 43% 993.00 1003.50 992.75 4:43pm
ZSQ18 AUG 18 1000.25 1000.25 3.50 | 35% 997.00 1005.50 995.75 4:43pm
ZSU18 SEP 18 997.25 997.25 2.75 | 28% 998.00 1002.75 995.75 4:43pm
ZSX18 NOV 18 996.00 996.00 1.75 | 18% 993.25 1001.50 992.25 4:43pm
ZSF19 JAN 19 1002.75 1002.75 1.50 | 15% 999.25 1008.25 999.25 4:43pm
ZSH19 MAR 19 1006.75 1006.75 1.50 | 15% 1006.25 1012.00 1005.25 4:43pm
ZSK19 MAY 19 1010.75 1010.75 1.00 | 10% 1011.00 1015.75 1009.25 4:43pm
ZSN19 JUL 19 1016.00 1016.00 0.75 | 7% 1015.00 1022.25 1014.75 4:43pm
ZSQ19 AUG 19 1013.00 1013.00 0.25 | 2% N/A 1014.75 1013.00 4:43pm
ZSU19 SEP 19 1003.75 1003.75 0.25 | 2% N/A 1003.75 1003.75 4:43pm
ZSX19 NOV 19 993.50 993.50 -0.50 | -5% 994.00 1000.00 992.75 4:43pm
ZSF20 JAN 20 995.50 995.50 0.25 | 3% N/A 995.50 995.50 4:43pm
ZSH20 MAR 20 996.00 996.00 0.25 | 3% N/A 996.00 996.00 4:43pm
ZSK20 MAY 20 1003.50 1003.50 0.00 | 0% N/A 1003.50 1003.50 4:43pm
ZSN20 JUL 20 1010.75 1010.75 -0.25 | -2% N/A 1010.75 1010.75 4:43pm
ZSQ20 AUG 20 1003.25 1003.25 4.25 | 43% N/A 1003.25 1003.25 4:43pm
ZSU20 SEP 20 1001.25 1001.25 4.25 | 43% N/A 1001.25 1001.25 4:43pm
ZSX20 NOV 20 987.25 987.25 0.75 | 8% N/A 990.00 987.25 4:43pm
ZSN21 JUL 21 987.25 987.25 0.75 | 8% N/A 987.25 987.25 4:43pm
ZSX21 NOV 21 987.25 987.25 0.75 | 8% N/A 987.25 987.25 4:43pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH18 MAR 18 422.75 422.75 -2.50 | -59% 425.25 427.25 421.50 4:43pm
ZWK18 MAY 18 435.50 435.50 -2.75 | -63% 438.00 440.00 434.50 4:43pm
ZWN18 JUL 18 448.75 448.75 -2.50 | -55% 451.25 453.00 447.50 4:43pm
ZWU18 SEP 18 463.75 463.75 -2.25 | -48% 466.75 467.50 462.25 4:43pm
ZWZ18 DEC 18 482.75 482.75 -2.00 | -41% 484.75 486.00 481.00 4:43pm
ZWH19 MAR 19 496.50 496.50 -1.75 | -35% 499.00 499.75 495.00 4:43pm
ZWK19 MAY 19 505.00 505.00 -1.75 | -35% N/A 505.00 505.00 4:43pm
ZWN19 JUL 19 506.50 506.50 -2.50 | -49% 506.00 506.50 505.50 4:43pm
ZWU19 SEP 19 515.25 515.25 -2.50 | -48% N/A 515.25 515.25 4:43pm
ZWZ19 DEC 19 531.50 531.50 -2.75 | -51% N/A 531.50 531.50 4:43pm
ZWH20 MAR 20 539.75 539.75 -1.00 | -18% N/A 539.75 539.75 4:43pm
ZWK20 MAY 20 539.75 539.75 -1.00 | -18% N/A 539.75 539.75 4:43pm
ZWN20 JUL 20 540.75 540.75 -1.00 | -18% N/A 540.75 540.75 4:43pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEG18 FEB 18 121.90 121.90 -0.05 | -4% 122.05 122.68 120.88 4:34pm
LEJ18 APR 18 122.73 122.73 -0.75 | -61% 123.53 123.85 122.13 4:34pm
LEM18 JUN 18 114.73 114.73 -0.63 | -54% 115.35 115.73 114.23 4:34pm
LEQ18 AUG 18 112.03 112.03 -0.58 | -51% 112.50 112.90 111.35 4:34pm
LEV18 OCT 18 112.98 112.98 -0.38 | -33% 113.25 113.75 112.23 4:34pm
LEZ18 DEC 18 114.95 114.95 -0.33 | -28% 115.15 115.65 114.25 4:34pm
LEG19 FEB 19 115.93 115.93 -0.33 | -28% 116.23 116.55 115.28 4:34pm
LEJ19 APR 19 115.65 115.65 -0.33 | -28% 116.00 116.25 115.35 4:34pm
LEM19 JUN 19 108.78 108.78 -0.30 | -28% 108.75 108.78 108.58 4:34pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF18 JAN 18 147.95 147.95 -1.23 | -82% 149.40 149.50 147.35 4:32pm
GFH18 MAR 18 145.60 145.60 -1.58 | -107% 147.45 147.88 144.90 4:32pm
GFJ18 APR 18 146.08 146.08 -1.30 | -88% 147.60 148.05 145.33 4:32pm
GFK18 MAY 18 145.80 145.80 -1.15 | -78% 147.00 147.60 145.00 4:32pm
GFQ18 AUG 18 148.18 148.18 -1.25 | -84% 149.43 149.93 147.43 4:32pm
GFU18 SEP 18 148.00 148.00 -1.00 | -67% 149.15 149.65 147.25 4:32pm
GFV18 OCT 18 147.58 147.58 -1.05 | -71% 148.95 149.23 147.20 4:32pm
GFX18 NOV 18 147.63 147.63 -0.35 | -24% 148.75 149.03 146.88 4:32pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEG18 FEB 18 72.08 72.08 -0.98 | -133% 73.05 73.15 72.00 4:34pm
HEJ18 APR 18 75.50 75.50 -0.40 | -53% 75.85 76.08 75.03 4:34pm
HEK18 MAY 18 79.93 79.93 -0.20 | -25% 80.23 80.38 79.73 4:34pm
HEM18 JUN 18 84.85 84.85 -0.15 | -18% 84.95 85.18 84.40 4:34pm
HEN18 JUL 18 85.25 85.25 -0.05 | -6% 85.20 85.38 84.68 4:34pm
HEQ18 AUG 18 84.73 84.73 0.05 | 6% 84.60 84.85 84.23 4:34pm
HEV18 OCT 18 71.13 71.13 0.08 | 11% 70.88 71.25 70.80 4:34pm
HEZ18 DEC 18 64.48 64.48 0.03 | 4% 64.35 64.65 64.28 4:34pm
HEG19 FEB 19 67.28 67.28 -0.18 | -26% 67.25 67.28 67.23 4:34pm
HEJ19 APR 19 70.43 70.43 -0.18 | -25% N/A 70.43 70.43 4:34pm
HEK19 MAY 19 77.55 77.55 -0.18 | -23% N/A 77.55 77.55 4:34pm
HEM19 JUN 19 79.00 79.00 -0.18 | -22% N/A 79.00 79.00 4:34pm
All quotes are delayed snapshots
Opening Markets (Updated 9:00am)

USDA Links