Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCU17 SEP 17 373.00 N/A -6.75 | -178% 375.50 375.50 371.00 3:25am
ZCZ17 DEC 17 386.75 N/A -6.75 | -172% 389.00 389.25 384.75 3:25am
ZCH18 MAR 18 397.75 N/A -6.75 | -167% 400.25 400.25 395.75 3:25am
ZCK18 MAY 18 403.00 N/A -6.50 | -159% 405.50 405.50 401.00 3:24am
ZCN18 JUL 18 407.75 N/A -6.50 | -157% 410.00 410.00 405.75 3:25am
ZCU18 SEP 18 408.25 N/A -6.25 | -151% 410.50 410.50 408.00 2:05am
ZCZ18 DEC 18 415.00 N/A -4.25 | -101% 415.25 415.75 412.50 3:18am
ZCH19 MAR 19 425.75 425.75 -7.25 | -167% 429.75 429.75 425.75 4:37pm
ZCK19 MAY 19 430.00 430.00 -7.25 | -166% 431.75 433.50 430.00 4:37pm
ZCN19 JUL 19 429.75 N/A -4.00 | -92% 429.75 429.75 429.75 3:24am
ZCU19 SEP 19 419.00 419.00 -7.00 | -164% N/A 419.00 419.00 4:37pm
ZCZ19 DEC 19 412.00 N/A -3.75 | -90% 414.25 414.25 410.75 3:24am
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSQ17 AUG 17 992.00 N/A -17.00 | -168% 1000.25 1000.50 985.75 3:16am
ZSU17 SEP 17 997.00 N/A -17.25 | -170% 1004.75 1005.25 990.75 3:16am
ZSX17 NOV 17 1004.75 N/A -17.50 | -171% 1013.25 1013.50 998.25 3:25am
ZSF18 JAN 18 1013.00 N/A -17.75 | -172% 1023.00 1023.00 1007.00 2:45am
ZSH18 MAR 18 1016.75 N/A -16.75 | -162% 1023.50 1024.50 1010.50 3:11am
ZSK18 MAY 18 1021.25 N/A -16.25 | -157% 1029.00 1029.00 1015.25 3:04am
ZSN18 JUL 18 1026.75 N/A -17.00 | -163% 1031.00 1032.00 1021.50 2:36am
ZSQ18 AUG 18 1042.00 1042.00 -0.25 | -2% N/A 1042.00 1038.00 4:43pm
ZSU18 SEP 18 1027.00 1027.00 1.50 | 15% N/A 1027.00 1020.25 4:43pm
ZSX18 NOV 18 1000.25 N/A -17.00 | -167% 1010.25 1010.25 997.75 2:43am
ZSF19 JAN 19 1020.75 1020.75 3.25 | 32% N/A 1020.75 1013.25 4:43pm
ZSH19 MAR 19 1018.25 1018.25 3.25 | 32% N/A 1018.25 1018.25 4:43pm
ZSK19 MAY 19 1019.00 1019.00 3.25 | 32% N/A 1019.00 1019.00 4:43pm
ZSN19 JUL 19 1022.75 1022.75 3.25 | 32% N/A 1022.75 1022.75 4:43pm
ZSQ19 AUG 19 1005.25 1005.25 3.25 | 32% N/A 1005.25 1005.25 4:43pm
ZSU19 SEP 19 999.75 999.75 3.25 | 33% N/A 999.75 999.75 4:43pm
ZSX19 NOV 19 990.00 N/A -9.75 | -98% 996.00 996.00 990.00 3:13am
ZSN20 JUL 20 1014.00 1014.00 0.00 | 0% N/A 1014.00 1014.00 4:43pm
ZSX20 NOV 20 992.25 992.25 0.00 | 0% N/A 992.25 992.25 4:43pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWU17 SEP 17 491.50 N/A -7.75 | -155% 496.25 496.50 491.00 3:25am
ZWZ17 DEC 17 515.50 N/A -7.00 | -134% 521.25 521.25 514.00 3:18am
ZWH18 MAR 18 535.50 N/A -7.50 | -138% 541.75 541.75 534.50 3:06am
ZWK18 MAY 18 546.00 N/A -7.00 | -127% 552.25 552.25 545.00 2:55am
ZWN18 JUL 18 550.75 N/A -7.25 | -130% 553.25 555.50 550.00 2:55am
ZWU18 SEP 18 567.25 567.25 -5.50 | -96% 574.50 576.50 566.25 4:45pm
ZWZ18 DEC 18 573.75 N/A -7.00 | -121% 573.75 573.75 573.75 2:55am
ZWH19 MAR 19 588.25 588.25 -4.75 | -80% N/A 593.25 588.25 4:45pm
ZWK19 MAY 19 585.75 585.75 -4.75 | -80% N/A 585.75 585.75 4:45pm
ZWN19 JUL 19 579.75 579.75 -5.00 | -86% 588.00 588.00 579.75 4:45pm
ZWU19 SEP 19 579.75 579.75 -5.00 | -86% N/A 579.75 579.75 4:45pm
ZWZ19 DEC 19 589.00 589.00 -1.00 | -17% N/A 589.00 589.00 4:45pm
ZWH20 MAR 20 589.00 589.00 -1.00 | -17% N/A 589.00 589.00 4:45pm
ZWK20 MAY 20 589.00 589.00 -1.00 | -17% N/A 589.00 589.00 4:45pm
ZWN20 JUL 20 589.00 589.00 -1.00 | -17% N/A 589.00 589.00 4:45pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ17 AUG 17 116.43 116.43 0.55 | 47% 116.35 117.38 115.80 4:37pm
LEV17 OCT 17 117.40 117.40 0.33 | 28% 117.33 118.38 116.85 4:37pm
LEZ17 DEC 17 118.18 118.18 0.08 | 6% 118.15 119.20 117.73 4:37pm
LEG18 FEB 18 119.38 119.38 0.18 | 15% 119.15 120.18 118.80 4:38pm
LEJ18 APR 18 118.58 118.58 0.15 | 13% 118.40 119.38 118.13 4:38pm
LEM18 JUN 18 111.83 111.83 0.33 | 29% 111.50 112.48 111.35 4:38pm
LEQ18 AUG 18 110.00 110.00 0.35 | 32% 110.00 110.48 109.43 4:38pm
LEV18 OCT 18 110.03 110.03 0.33 | 30% 109.98 110.20 109.80 4:37pm
LEZ18 DEC 18 110.35 110.35 0.18 | 16% N/A 110.35 110.35 4:37pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ17 AUG 17 152.95 152.95 0.68 | 44% 152.88 153.95 151.80 4:37pm
GFU17 SEP 17 153.15 153.15 0.83 | 54% 152.90 154.10 151.93 4:37pm
GFV17 OCT 17 151.95 151.95 1.10 | 73% 151.30 152.65 150.58 4:37pm
GFX17 NOV 17 150.43 150.43 1.05 | 70% 149.85 151.00 149.10 4:38pm
GFF18 JAN 18 147.05 147.05 0.88 | 60% 146.25 147.60 145.95 4:37pm
GFH18 MAR 18 143.80 143.80 0.73 | 51% 143.70 144.20 142.90 4:37pm
GFJ18 APR 18 142.45 142.45 0.50 | 35% 142.75 142.75 142.45 4:37pm
GFK18 MAY 18 141.25 141.25 0.75 | 53% 141.30 141.58 141.00 4:37pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEQ17 AUG 17 81.10 81.10 0.00 | 0% 81.23 82.00 81.00 4:37pm
HEV17 OCT 17 67.23 67.23 -0.63 | -92% 67.88 68.35 67.03 4:37pm
HEZ17 DEC 17 61.98 61.98 -0.98 | -155% 63.00 63.33 61.75 4:37pm
HEG18 FEB 18 66.95 66.95 -0.43 | -63% 67.33 67.45 66.68 4:38pm
HEJ18 APR 18 70.65 70.65 -0.15 | -21% 70.70 70.93 70.45 4:37pm
HEK18 MAY 18 75.88 75.88 -0.03 | -3% 75.90 75.90 75.83 4:37pm
HEM18 JUN 18 78.60 78.60 0.03 | 3% 78.53 78.70 78.33 4:37pm
HEN18 JUL 18 77.88 77.88 0.23 | 29% 77.55 77.93 77.53 4:37pm
HEQ18 AUG 18 76.60 76.60 0.35 | 46% 76.30 76.60 76.30 4:37pm
HEV18 OCT 18 65.65 65.65 0.03 | 4% 65.65 65.65 65.65 4:37pm
HEZ18 DEC 18 61.05 61.05 0.03 | 4% N/A 61.05 61.05 4:38pm
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

©