Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ20 DEC 20 425.50 425.50 5.50 | 131% 420.25 426.25 418.50 4:40pm
ZCH21 MAR 21 433.75 433.75 6.25 | 146% 428.00 435.50 425.75 4:40pm
ZCK21 MAY 21 436.75 436.75 6.50 | 151% 430.25 438.00 429.00 4:40pm
ZCN21 JUL 21 437.25 437.25 5.75 | 133% 431.50 438.50 430.25 4:40pm
ZCU21 SEP 21 417.50 417.50 5.00 | 121% 412.50 417.50 412.25 4:40pm
ZCZ21 DEC 21 414.50 414.50 3.75 | 91% 410.50 414.75 410.25 4:40pm
ZCH22 MAR 22 419.25 419.25 3.25 | 78% 415.75 419.50 415.50 4:40pm
ZCK22 MAY 22 420.75 420.75 3.25 | 78% 416.75 420.75 416.75 4:40pm
ZCN22 JUL 22 421.25 421.25 3.75 | 90% 417.00 421.25 417.00 4:40pm
ZCU22 SEP 22 395.75 395.75 1.50 | 38% 395.00 395.75 395.00 4:40pm
ZCZ22 DEC 22 396.75 396.75 2.00 | 51% 395.25 396.75 395.25 4:40pm
ZCN23 JUL 23 407.25 407.25 2.00 | 49% N/A 407.25 407.25 4:40pm
ZCZ23 DEC 23 396.75 396.75 1.50 | 38% N/A 396.75 396.75 4:40pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSF21 JAN 21 1191.75 1191.75 7.75 | 65% 1186.00 1194.00 1179.25 4:40pm
ZSH21 MAR 21 1192.75 1192.75 7.00 | 59% 1187.50 1195.00 1181.00 4:40pm
ZSK21 MAY 21 1191.00 1191.00 7.00 | 59% 1185.50 1192.25 1179.00 4:40pm
ZSN21 JUL 21 1186.75 1186.75 7.00 | 59% 1180.50 1189.00 1175.50 4:40pm
ZSQ21 AUG 21 1164.50 1164.50 7.00 | 60% 1157.00 1165.50 1154.50 4:40pm
ZSU21 SEP 21 1105.25 1105.25 6.50 | 59% 1096.75 1107.25 1096.75 4:40pm
ZSX21 NOV 21 1057.25 1057.25 7.25 | 69% 1050.00 1059.00 1046.25 4:40pm
ZSF22 JAN 22 1055.75 1055.75 6.75 | 64% 1050.50 1056.75 1045.25 4:40pm
ZSH22 MAR 22 1039.75 1039.75 6.75 | 65% 1032.00 1040.50 1028.75 4:40pm
ZSK22 MAY 22 1035.75 1035.75 6.25 | 61% 1028.50 1037.25 1028.00 4:40pm
ZSN22 JUL 22 1036.50 1036.50 5.50 | 53% 1031.00 1037.25 1029.00 4:40pm
ZSQ22 AUG 22 1029.50 1029.50 5.00 | 49% N/A 1029.50 1029.50 4:40pm
ZSU22 SEP 22 1011.50 1011.50 5.00 | 50% N/A 1011.50 1011.50 4:40pm
ZSX22 NOV 22 991.75 991.75 6.25 | 63% 984.00 992.75 984.00 4:40pm
ZSF23 JAN 23 994.25 994.25 6.25 | 63% N/A 994.25 994.25 4:40pm
ZSH23 MAR 23 994.25 994.25 6.25 | 63% N/A 994.25 994.25 4:40pm
ZSK23 MAY 23 994.25 994.25 6.25 | 63% N/A 994.25 994.25 4:40pm
ZSN23 JUL 23 1003.00 1003.00 6.25 | 63% N/A 1003.00 1003.00 4:40pm
ZSQ23 AUG 23 1003.00 1003.00 6.25 | 63% N/A 1003.00 1003.00 4:40pm
ZSU23 SEP 23 1003.00 1003.00 6.25 | 63% N/A 1003.00 1003.00 4:40pm
ZSX23 NOV 23 987.00 987.00 6.25 | 64% N/A 987.00 987.00 4:40pm
ZSN24 JUL 24 987.00 987.00 6.25 | 64% N/A 987.00 987.00 4:40pm
ZSX24 NOV 24 986.75 986.75 6.25 | 64% N/A 986.75 986.75 4:40pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ20 DEC 20 596.50 596.50 8.25 | 140% 592.25 600.25 589.25 4:40pm
ZWH21 MAR 21 606.00 606.00 9.50 | 159% 600.50 607.75 598.50 4:40pm
ZWK21 MAY 21 609.25 609.25 9.50 | 158% 603.50 610.50 601.50 4:40pm
ZWN21 JUL 21 606.75 606.75 9.75 | 163% 599.50 608.25 597.50 4:40pm
ZWU21 SEP 21 608.75 608.75 9.25 | 154% 601.25 610.00 599.75 4:40pm
ZWZ21 DEC 21 615.75 615.75 9.00 | 148% 608.25 617.00 606.75 4:40pm
ZWH22 MAR 22 622.25 622.25 9.25 | 151% 612.75 623.00 612.75 4:40pm
ZWK22 MAY 22 616.25 616.25 9.00 | 148% N/A 616.25 616.25 4:40pm
ZWN22 JUL 22 598.50 598.50 8.50 | 144% 595.25 599.00 594.50 4:40pm
ZWU22 SEP 22 599.00 599.00 8.00 | 135% N/A 599.00 599.00 4:40pm
ZWZ22 DEC 22 604.50 604.50 8.25 | 138% N/A 604.50 604.50 4:40pm
ZWH23 MAR 23 610.75 610.75 8.25 | 137% N/A 610.75 610.75 4:40pm
ZWK23 MAY 23 613.00 613.00 8.25 | 136% N/A 613.00 613.00 4:40pm
ZWN23 JUL 23 591.75 591.75 11.50 | 198% N/A 591.75 591.75 4:40pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEZ20 DEC 20 110.63 110.63 -0.75 | -67% 111.25 111.73 110.55 4:40pm
LEG21 FEB 21 113.25 113.25 -0.92 | -81% 114.03 114.25 112.98 4:40pm
LEJ21 APR 21 116.95 116.95 -0.47 | -40% 117.30 117.70 116.70 4:40pm
LEM21 JUN 21 111.90 111.90 -0.42 | -38% 112.15 112.50 111.65 4:40pm
LEQ21 AUG 21 111.35 111.35 -0.25 | -22% 111.38 111.70 111.03 4:40pm
LEV21 OCT 21 114.68 114.68 -0.30 | -26% 114.50 114.98 114.50 4:40pm
LEZ21 DEC 21 117.00 117.00 -0.38 | -32% 117.10 117.28 116.55 4:40pm
LEG22 FEB 22 118.38 118.38 -0.33 | -27% 118.63 118.63 118.38 4:40pm
LEJ22 APR 22 119.15 119.15 -0.45 | -38% 119.33 119.65 119.15 4:40pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF21 JAN 21 139.83 139.83 -0.35 | -25% 139.63 140.98 139.40 4:40pm
GFH21 MAR 21 139.00 139.00 -0.28 | -20% 138.65 139.90 138.65 4:40pm
GFJ21 APR 21 140.33 140.33 -0.08 | -5% 139.88 140.93 139.75 4:40pm
GFK21 MAY 21 141.23 141.23 0.17 | 12% 140.65 141.63 140.50 4:40pm
GFQ21 AUG 21 146.20 146.20 -0.25 | -17% 145.95 146.85 145.90 4:40pm
GFU21 SEP 21 146.45 146.45 -0.25 | -17% 146.80 147.00 146.45 4:40pm
GFV21 OCT 21 146.35 146.35 -0.22 | -15% 146.70 146.70 146.35 4:40pm
GFX21 NOV 21 146.60 146.60 0.35 | 24% 146.60 146.60 146.60 4:40pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ20 DEC 20 65.88 65.88 -0.30 | -45% 66.18 66.20 65.55 4:40pm
HEG21 FEB 21 67.25 67.25 -0.42 | -63% 67.88 67.98 66.23 4:40pm
HEJ21 APR 21 70.38 70.38 -0.38 | -53% 70.90 71.00 69.73 4:40pm
HEK21 MAY 21 74.98 74.98 -0.83 | -109% 75.23 75.45 74.70 4:40pm
HEM21 JUN 21 80.93 80.93 -0.25 | -31% 81.33 81.40 80.40 4:40pm
HEN21 JUL 21 81.58 81.58 -0.15 | -18% 81.88 81.93 81.05 4:40pm
HEQ21 AUG 21 81.03 81.03 -0.05 | -6% 81.13 81.23 80.48 4:40pm
HEV21 OCT 21 69.33 69.33 0.03 | 4% 69.28 69.40 69.03 4:40pm
HEZ21 DEC 21 64.58 64.58 -0.02 | -4% 64.58 64.60 64.40 4:40pm
HEG22 FEB 22 68.13 68.13 -0.03 | -4% N/A 68.13 68.13 4:40pm
HEJ22 APR 22 71.48 71.48 -0.03 | -3% N/A 71.48 71.48 4:40pm
All quotes are delayed snapshots
Market Matters (Updated 6:45am)
Opening Markets (Updated 9:00am)
Midday Markets (Updated 11:30am)
Closing Markets (Updated 2:00pm)
Basis Matters (Updated 11:00am)

USDA Links

Agency Reports

Agency News

Latest News

©