Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH20 MAR 20 393.75 393.75 5.00 | 129% 388.50 394.00 387.50 1:20pm
ZCK20 MAY 20 398.50 398.50 4.25 | 108% 394.00 398.75 392.75 1:20pm
ZCN20 JUL 20 403.25 403.25 4.00 | 100% 398.50 403.25 397.50 4:17pm
ZCU20 SEP 20 400.75 400.75 2.75 | 69% 397.50 400.75 396.25 4:17pm
ZCZ20 DEC 20 403.25 403.25 2.50 | 62% 400.00 403.25 399.25 1:20pm
ZCH21 MAR 21 413.00 413.00 2.50 | 61% 409.75 413.00 409.00 1:20pm
ZCK21 MAY 21 416.50 416.50 2.00 | 48% 414.00 416.50 413.00 1:20pm
ZCN21 JUL 21 419.25 419.25 2.50 | 60% 416.50 419.25 415.75 1:20pm
ZCU21 SEP 21 409.75 409.75 1.50 | 37% 408.00 409.75 408.00 12:32pm
ZCZ21 DEC 21 410.25 410.25 1.75 | 43% 408.00 410.25 407.50 1:14pm
ZCH22 MAR 22 417.50 417.50 1.75 | 42% N/A 417.50 415.00 4:17pm
ZCK22 MAY 22 418.00 418.00 1.75 | 42% N/A 418.00 418.00 1:20pm
ZCN22 JUL 22 425.75 425.75 1.50 | 35% N/A 425.75 423.75 1:20pm
ZCU22 SEP 22 424.25 424.25 1.50 | 35% N/A 424.25 424.25 4:17pm
ZCZ22 DEC 22 414.75 414.75 0.75 | 18% 415.00 415.00 414.75 9:57am
ZCN23 JUL 23 423.75 423.75 0.75 | 18% N/A 423.75 423.75 1:20pm
ZCZ23 DEC 23 417.50 417.50 0.75 | 18% N/A 417.50 417.50 4:17pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH20 MAR 20 909.50 909.50 -4.25 | -47% 914.00 914.75 904.00 1:20pm
ZSK20 MAY 20 923.25 923.25 -4.25 | -46% 927.50 928.25 917.75 1:20pm
ZSN20 JUL 20 937.00 937.00 -4.25 | -45% 941.00 941.75 931.50 1:20pm
ZSQ20 AUG 20 941.75 941.75 -4.25 | -45% 946.25 946.50 936.50 1:20pm
ZSU20 SEP 20 942.00 942.00 -3.75 | -40% 946.00 946.00 937.00 1:20pm
ZSX20 NOV 20 947.25 947.25 -3.00 | -32% 950.00 950.00 941.50 1:20pm
ZSF21 JAN 21 952.00 952.00 -2.50 | -26% 953.75 954.25 946.00 1:20pm
ZSH21 MAR 21 944.25 944.25 -1.25 | -13% 943.75 944.50 938.50 4:26pm
ZSK21 MAY 21 944.75 944.75 -0.50 | -5% 943.00 944.75 939.25 1:20pm
ZSN21 JUL 21 949.00 949.00 0.25 | 3% 948.25 949.00 947.75 1:20pm
ZSQ21 AUG 21 945.75 945.75 0.50 | 5% 942.00 945.75 942.00 1:20pm
ZSU21 SEP 21 935.50 935.50 2.00 | 21% 931.25 935.50 931.25 1:20pm
ZSX21 NOV 21 935.75 935.75 1.25 | 13% 934.25 935.75 930.00 1:20pm
ZSF22 JAN 22 936.50 936.50 1.25 | 13% N/A 936.50 936.50 1:20pm
ZSH22 MAR 22 936.50 936.50 1.25 | 13% N/A 936.50 936.50 1:20pm
ZSK22 MAY 22 936.50 936.50 1.25 | 13% N/A 936.50 936.50 1:20pm
ZSN22 JUL 22 948.25 948.25 2.50 | 26% N/A 948.25 948.25 1:20pm
ZSQ22 AUG 22 948.25 948.25 2.50 | 26% N/A 948.25 948.25 4:26pm
ZSU22 SEP 22 948.25 948.25 2.50 | 26% N/A 948.25 948.25 1:20pm
ZSX22 NOV 22 943.00 943.00 4.50 | 48% 949.25 950.00 943.00 4:26pm
ZSN23 JUL 23 943.00 943.00 4.50 | 48% N/A 943.00 943.00 1:20pm
ZSX23 NOV 23 942.00 942.00 4.50 | 48% N/A 942.00 942.00 1:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH20 MAR 20 580.50 580.50 2.75 | 48% 577.75 583.00 575.25 1:20pm
ZWK20 MAY 20 579.00 579.00 1.75 | 30% 577.00 581.50 574.75 1:20pm
ZWN20 JUL 20 578.75 578.75 2.00 | 35% 576.00 580.50 574.75 1:19pm
ZWU20 SEP 20 583.50 583.50 1.75 | 30% 581.00 585.00 579.75 4:29pm
ZWZ20 DEC 20 591.00 591.00 1.25 | 21% 589.75 592.50 587.75 1:20pm
ZWH21 MAR 21 597.50 597.50 0.75 | 13% 595.25 598.50 595.00 1:20pm
ZWK21 MAY 21 591.50 591.50 1.00 | 17% 591.00 593.00 590.00 1:20pm
ZWN21 JUL 21 571.50 571.50 1.00 | 18% 567.75 573.00 567.75 1:20pm
ZWU21 SEP 21 573.75 573.75 1.25 | 22% 572.00 573.75 571.50 4:29pm
ZWZ21 DEC 21 581.25 581.25 0.25 | 4% 579.50 581.25 577.25 1:20pm
ZWH22 MAR 22 585.25 585.25 0.00 | 0% 587.00 587.00 581.00 1:20pm
ZWK22 MAY 22 584.50 584.50 0.00 | 0% N/A 584.50 584.50 1:20pm
ZWN22 JUL 22 575.00 575.00 -1.00 | -17% N/A 581.75 575.00 1:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEG20 FEB 20 124.68 124.68 -1.50 | -119% 126.15 126.33 124.58 1:04pm
LEJ20 APR 20 124.18 124.18 -2.60 | -205% 126.68 126.90 124.00 1:04pm
LEM20 JUN 20 116.33 116.33 -2.13 | -179% 118.25 118.58 116.15 1:04pm
LEQ20 AUG 20 113.85 113.85 -1.93 | -166% 115.60 115.98 113.70 1:04pm
LEV20 OCT 20 116.53 116.53 -1.93 | -163% 118.20 118.55 116.30 1:04pm
LEZ20 DEC 20 119.63 119.63 -1.80 | -148% 121.25 121.50 119.48 1:04pm
LEG21 FEB 21 121.38 121.38 -1.88 | -152% 123.13 123.23 121.35 1:04pm
LEJ21 APR 21 122.50 122.50 -1.47 | -119% 123.85 123.95 122.28 1:03pm
LEM21 JUN 21 115.28 115.28 -1.68 | -143% 116.85 116.85 115.28 9:12am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF20 JAN 20 142.78 142.78 -1.15 | -80% 144.13 144.50 142.73 1:04pm
GFH20 MAR 20 140.53 140.53 -2.53 | -177% 143.03 143.95 140.35 1:04pm
GFJ20 APR 20 143.48 143.48 -2.55 | -175% 145.93 146.73 143.28 1:04pm
GFK20 MAY 20 145.15 145.15 -2.78 | -188% 147.80 148.53 145.03 1:04pm
GFQ20 AUG 20 151.73 151.73 -2.47 | -161% 153.85 154.78 151.58 1:03pm
GFU20 SEP 20 152.95 152.95 -2.45 | -158% 155.63 155.93 152.80 1:03pm
GFV20 OCT 20 153.30 153.30 -2.50 | -160% 155.75 156.28 153.08 1:02pm
GFX20 NOV 20 153.08 153.08 -2.75 | -176% 155.60 156.00 153.08 12:59pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEG20 FEB 20 68.50 68.50 0.95 | 141% 67.45 69.00 67.28 4:01pm
HEJ20 APR 20 75.35 75.35 0.82 | 111% 73.93 75.98 73.90 4:01pm
HEK20 MAY 20 81.78 81.78 0.93 | 114% 81.23 82.00 81.23 4:01pm
HEM20 JUN 20 87.83 87.83 0.73 | 83% 86.55 88.18 86.55 4:01pm
HEN20 JUL 20 88.50 88.50 0.53 | 60% 87.63 88.73 87.48 4:01pm
HEQ20 AUG 20 87.45 87.45 0.48 | 55% 86.63 87.68 86.58 4:01pm
HEV20 OCT 20 75.48 75.48 -0.05 | -7% 75.35 75.68 75.08 4:01pm
HEZ20 DEC 20 68.65 68.65 -0.45 | -65% 68.85 69.08 68.35 4:01pm
HEG21 FEB 21 71.45 71.45 -0.65 | -90% 71.98 71.98 71.20 4:01pm
HEJ21 APR 21 74.43 74.43 -0.67 | -90% 74.85 74.85 74.08 4:01pm
HEK21 MAY 21 78.25 78.25 -0.67 | -86% N/A 78.25 78.25 5:09pm
HEM21 JUN 21 83.35 83.35 -0.48 | -57% 83.13 83.35 83.13 4:01pm
All quotes are delayed snapshots

USDA Links