Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH19 MAR 19 383.75 384.00 -1.00 | -26% 384.25 386.00 383.25 11:09am
ZCK19 MAY 19 391.25 391.25 -1.00 | -25% 391.75 393.50 390.75 11:09am
ZCN19 JUL 19 397.75 397.75 -1.00 | -25% 398.25 399.75 397.25 11:09am
ZCU19 SEP 19 399.00 399.00 -1.00 | -25% 399.25 400.75 398.50 11:01am
ZCZ19 DEC 19 402.75 402.75 -1.00 | -25% 403.00 404.75 402.50 11:07am
ZCH20 MAR 20 411.75 411.75 -1.00 | -24% 412.25 413.50 411.75 10:46am
ZCK20 MAY 20 417.00 417.00 -0.75 | -18% 418.00 418.00 417.00 10:28am
ZCN20 JUL 20 421.50 422.00 -0.75 | -18% 421.25 423.00 421.25 11:06am
ZCU20 SEP 20 414.75 414.75 0.00 | 0% 415.25 415.25 414.75 10:19am
ZCZ20 DEC 20 415.00 415.00 -0.75 | -18% 415.00 416.00 415.00 10:55am
ZCH21 MAR 21 415.75 415.75 0.00 | 0% N/A 415.75 415.75 4:37pm
ZCK21 MAY 21 415.75 415.75 0.00 | 0% N/A 415.75 415.75 4:37pm
ZCN21 JUL 21 431.25 431.25 0.00 | 0% N/A 431.25 431.25 4:37pm
ZCU21 SEP 21 431.25 431.25 0.00 | 0% N/A 431.25 431.25 4:37pm
ZCZ21 DEC 21 419.00 419.00 -0.50 | -12% N/A 419.00 419.00 4:37pm
ZCN22 JUL 22 419.00 419.00 0.00 | 0% N/A 419.00 419.00 4:38pm
ZCZ22 DEC 22 419.00 419.00 0.00 | 0% N/A 419.00 419.00 4:38pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSF19 JAN 19 907.00 906.75 6.50 | 72% 900.75 909.25 900.25 11:09am
ZSH19 MAR 19 920.00 919.75 6.25 | 68% 913.75 922.25 913.25 11:09am
ZSK19 MAY 19 933.50 933.25 6.50 | 70% 926.75 935.50 926.75 11:09am
ZSN19 JUL 19 945.25 944.75 6.50 | 69% 938.75 947.00 938.75 11:08am
ZSQ19 AUG 19 949.75 949.00 6.75 | 72% 943.75 949.75 943.75 10:58am
ZSU19 SEP 19 951.00 949.25 6.50 | 69% 946.75 951.00 946.75 10:58am
ZSX19 NOV 19 955.75 955.75 4.75 | 50% 950.25 958.00 950.25 11:08am
ZSF20 JAN 20 963.75 963.75 4.00 | 42% 965.00 965.00 960.50 10:08am
ZSH20 MAR 20 969.00 969.00 2.00 | 21% 969.00 969.00 969.00 8:36am
ZSK20 MAY 20 973.75 973.75 -4.50 | -46% 973.50 979.75 972.75 4:37pm
ZSN20 JUL 20 985.00 985.00 3.25 | 33% 985.00 985.00 985.00 11:08am
ZSQ20 AUG 20 980.00 980.00 -5.25 | -53% N/A 980.00 980.00 4:37pm
ZSU20 SEP 20 975.00 975.00 -4.50 | -46% 980.00 980.00 975.00 4:37pm
ZSX20 NOV 20 975.50 975.50 4.25 | 44% 971.25 977.00 971.25 10:40am
ZSF21 JAN 21 973.25 973.25 -4.75 | -49% N/A 973.25 973.25 4:38pm
ZSH21 MAR 21 973.25 973.25 -4.75 | -49% N/A 973.25 973.25 4:37pm
ZSK21 MAY 21 973.25 973.25 -4.75 | -49% N/A 973.25 973.25 4:38pm
ZSN21 JUL 21 990.75 990.75 -4.75 | -48% N/A 990.75 990.75 4:38pm
ZSQ21 AUG 21 990.75 990.75 -4.75 | -48% N/A 990.75 990.75 4:36pm
ZSU21 SEP 21 990.75 990.75 -4.75 | -48% N/A 990.75 990.75 4:37pm
ZSX21 NOV 21 980.25 980.25 -4.75 | -48% N/A 980.25 980.25 4:38pm
ZSN22 JUL 22 980.25 980.25 -4.75 | -48% N/A 980.25 980.25 4:38pm
ZSX22 NOV 22 980.25 980.25 -4.75 | -48% N/A 980.25 980.25 4:38pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH19 MAR 19 536.00 536.00 6.00 | 113% 531.00 537.50 530.00 11:09am
ZWK19 MAY 19 542.50 542.00 6.00 | 112% 538.50 543.25 536.50 11:09am
ZWN19 JUL 19 547.75 547.00 5.00 | 92% 544.25 549.00 543.00 11:08am
ZWU19 SEP 19 554.75 554.00 5.00 | 91% 552.25 555.50 550.00 11:06am
ZWZ19 DEC 19 565.50 565.00 4.75 | 85% 560.00 566.75 560.00 11:06am
ZWH20 MAR 20 573.00 573.00 4.50 | 79% 569.75 573.75 569.75 10:40am
ZWK20 MAY 20 576.25 577.00 3.50 | 61% 577.00 577.00 576.25 10:54am
ZWN20 JUL 20 574.75 574.00 4.75 | 83% 574.00 574.75 573.25 10:54am
ZWU20 SEP 20 576.00 576.00 -6.50 | -112% 579.00 579.00 576.00 4:38pm
ZWZ20 DEC 20 587.75 587.75 -6.25 | -105% N/A 587.75 587.75 4:37pm
ZWH21 MAR 21 596.50 596.50 -6.25 | -104% N/A 596.50 596.50 4:37pm
ZWK21 MAY 21 599.00 599.00 -6.25 | -103% N/A 599.00 599.00 4:37pm
ZWN21 JUL 21 588.00 588.00 -6.25 | -105% N/A 588.00 588.00 4:38pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEZ18 DEC 18 119.00 119.03 -0.58 | -48% 119.20 119.30 118.60 11:06am
LEG19 FEB 19 121.65 121.68 -0.75 | -61% 122.08 122.20 121.10 11:08am
LEJ19 APR 19 123.90 123.88 -0.60 | -48% 124.08 124.28 123.40 11:08am
LEM19 JUN 19 115.35 115.30 -0.73 | -62% 115.35 115.78 114.85 11:06am
LEQ19 AUG 19 112.70 112.68 -0.97 | -86% 113.38 113.40 112.30 11:08am
LEV19 OCT 19 114.08 114.10 -0.88 | -76% 114.50 114.70 113.78 11:08am
LEZ19 DEC 19 115.95 115.95 -0.88 | -75% 116.50 116.55 115.83 11:06am
LEG20 FEB 20 117.23 117.23 -0.80 | -68% 117.85 117.85 117.08 11:06am
LEJ20 APR 20 117.80 117.80 -0.70 | -59% 117.60 117.80 117.50 10:26am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF19 JAN 19 145.65 145.73 -1.92 | -130% 146.93 147.25 145.30 11:09am
GFH19 MAR 19 143.58 143.63 -2.20 | -151% 144.95 145.38 143.13 11:09am
GFJ19 APR 19 144.35 144.35 -1.90 | -130% 145.50 145.80 143.88 11:09am
GFK19 MAY 19 144.58 144.63 -1.78 | -121% 145.63 145.93 144.13 11:07am
GFQ19 AUG 19 148.43 148.58 -1.40 | -93% 149.30 149.38 147.85 11:01am
GFU19 SEP 19 148.30 148.30 -1.10 | -74% 148.43 148.43 148.30 8:49am
GFV19 OCT 19 149.03 149.03 -0.23 | -15% N/A 149.03 149.03 4:37pm
GFX19 NOV 19 148.45 148.45 -0.23 | -15% N/A 148.78 148.45 4:37pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEG19 FEB 19 63.30 63.28 -1.20 | -186% 64.33 64.40 63.03 11:09am
HEJ19 APR 19 68.78 68.75 -1.27 | -182% 70.05 70.20 68.60 11:08am
HEK19 MAY 19 74.70 74.70 -1.08 | -142% 75.73 75.83 74.65 10:03am
HEM19 JUN 19 82.03 82.03 -1.15 | -138% 83.03 83.10 81.83 11:09am
HEN19 JUL 19 83.05 83.05 -0.98 | -116% 84.10 84.10 82.73 11:07am
HEQ19 AUG 19 82.80 82.80 -0.90 | -108% 83.70 83.70 82.40 11:01am
HEV19 OCT 19 68.38 68.38 -0.50 | -73% 68.90 68.90 68.00 10:22am
HEZ19 DEC 19 62.65 62.65 -0.40 | -63% 62.60 62.80 62.50 10:22am
HEG20 FEB 20 67.38 67.38 -0.18 | -26% 67.03 67.38 66.80 4:38pm
HEJ20 APR 20 71.08 71.08 -0.18 | -25% N/A 71.08 71.08 4:38pm
HEK20 MAY 20 77.00 77.00 0.00 | 0% N/A 77.00 77.00 4:37pm
HEM20 JUN 20 81.00 81.00 0.00 | 0% N/A 81.00 81.00 4:37pm
All quotes are delayed snapshots

USDA Links