Markets

Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCK17 MAY 17 356.75 N/A 1.00 | 28% 356.00 358.75 355.75 12:33pm
ZCN17 JUL 17 364.75 N/A 1.25 | 34% 363.50 366.50 363.50 12:32pm
ZCU17 SEP 17 372.50 N/A 1.25 | 34% 371.50 374.00 371.00 12:32pm
ZCZ17 DEC 17 380.75 N/A 0.75 | 20% 380.00 382.25 380.00 12:32pm
ZCH18 MAR 18 390.25 N/A 0.50 | 13% 389.25 391.50 389.25 12:31pm
ZCK18 MAY 18 396.00 N/A 1.25 | 32% 395.25 396.75 395.25 12:24pm
ZCN18 JUL 18 399.25 N/A 0.75 | 19% 399.00 400.25 398.75 12:25pm
ZCU18 SEP 18 394.25 N/A 1.75 | 45% 394.25 394.25 394.25 9:44am
ZCZ18 DEC 18 394.50 N/A 0.50 | 13% 394.00 395.75 394.00 12:28pm
ZCH19 MAR 19 402.00 N/A 0.50 | 12% 402.00 402.00 402.00 12:18pm
ZCK19 MAY 19 406.50 406.50 0.00 | 0% N/A 406.50 406.50 4:23pm
ZCN19 JUL 19 410.75 410.75 0.00 | 0% 410.50 410.75 410.50 4:23pm
ZCU19 SEP 19 407.00 407.00 -0.25 | -6% 407.00 407.00 407.00 4:23pm
ZCZ19 DEC 19 403.00 403.00 1.25 | 31% 402.50 403.00 402.00 4:23pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSK17 MAY 17 971.75 N/A 0.25 | 3% 971.25 976.50 971.00 12:32pm
ZSN17 JUL 17 982.00 N/A 0.25 | 3% 981.75 986.75 981.25 12:32pm
ZSQ17 AUG 17 983.75 N/A 0.00 | 0% 984.50 988.50 983.25 12:32pm
ZSU17 SEP 17 977.50 N/A 1.00 | 10% 980.00 980.25 975.75 12:15pm
ZSX17 NOV 17 971.50 N/A 0.50 | 5% 971.00 975.25 970.50 12:32pm
ZSF18 JAN 18 978.25 N/A 1.75 | 18% 976.50 980.25 976.50 12:13pm
ZSH18 MAR 18 980.50 N/A 1.25 | 13% 979.00 983.00 978.75 12:14pm
ZSK18 MAY 18 984.00 N/A 1.75 | 18% 983.50 985.00 982.25 12:15pm
ZSN18 JUL 18 988.75 N/A 1.75 | 18% 987.00 990.50 987.00 12:15pm
ZSQ18 AUG 18 984.50 N/A 2.75 | 28% 984.50 984.50 984.50 6:06am
ZSU18 SEP 18 968.75 968.75 -5.00 | -51% 977.00 977.75 968.75 4:35pm
ZSX18 NOV 18 960.25 N/A -1.00 | -10% 960.25 961.75 959.50 12:24pm
ZSF19 JAN 19 964.00 964.00 -4.75 | -49% N/A 964.00 964.00 4:35pm
ZSH19 MAR 19 964.00 964.00 -4.75 | -49% N/A 964.00 964.00 4:35pm
ZSK19 MAY 19 966.75 966.75 -4.75 | -49% N/A 966.75 966.75 4:35pm
ZSN19 JUL 19 966.25 966.25 -4.75 | -49% N/A 966.25 966.25 4:35pm
ZSQ19 AUG 19 965.50 965.50 -4.75 | -49% N/A 965.50 965.50 4:35pm
ZSU19 SEP 19 962.25 962.25 -4.75 | -49% N/A 962.25 962.25 4:35pm
ZSX19 NOV 19 950.00 950.00 -2.75 | -29% N/A 950.00 950.00 4:35pm
ZSN20 JUL 20 966.50 966.50 -1.50 | -15% N/A 966.50 966.50 4:35pm
ZSX20 NOV 20 947.50 947.50 -2.50 | -26% N/A 947.50 947.50 4:35pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWK17 MAY 17 423.50 N/A 2.75 | 65% 421.00 425.75 419.25 12:33pm
ZWN17 JUL 17 437.00 N/A 2.25 | 52% 434.75 439.25 433.50 12:33pm
ZWU17 SEP 17 452.25 N/A 2.25 | 50% 448.75 454.50 448.50 12:32pm
ZWZ17 DEC 17 472.00 N/A 2.25 | 48% 468.50 473.75 468.25 12:29pm
ZWH18 MAR 18 487.25 N/A 3.00 | 62% 485.00 487.75 485.00 12:17pm
ZWK18 MAY 18 496.00 N/A 4.00 | 81% 491.75 496.50 491.75 11:39am
ZWN18 JUL 18 499.00 N/A 1.75 | 35% 501.00 501.00 498.75 11:39am
ZWU18 SEP 18 509.75 N/A 1.00 | 20% 511.75 511.75 509.75 11:23am
ZWZ18 DEC 18 522.50 522.50 -4.75 | -90% 519.25 522.50 519.00 4:37pm
ZWH19 MAR 19 532.00 532.00 -4.50 | -84% N/A 532.00 532.00 4:37pm
ZWK19 MAY 19 533.75 533.75 -4.25 | -79% N/A 533.75 533.75 4:37pm
ZWN19 JUL 19 531.25 531.25 -4.25 | -79% N/A 531.25 531.25 4:37pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEJ17 APR 17 120.80 N/A -0.28 | -23% 120.98 121.88 120.60 12:32pm
LEM17 JUN 17 111.48 N/A 0.03 | 2% 111.35 112.23 111.25 12:32pm
LEQ17 AUG 17 106.98 N/A 0.20 | 19% 106.70 107.65 106.60 12:32pm
LEV17 OCT 17 106.53 N/A 0.13 | 12% 106.23 107.18 106.23 12:32pm
LEZ17 DEC 17 107.28 N/A 0.10 | 9% 106.90 107.95 106.90 12:21pm
LEG18 FEB 18 107.28 N/A 0.23 | 21% 106.73 107.88 106.73 12:30pm
LEJ18 APR 18 106.05 N/A 0.15 | 14% 105.78 106.70 105.78 12:31pm
LEM18 JUN 18 98.45 N/A 0.58 | 59% 99.00 99.00 98.45 11:57am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFH17 MAR 17 132.23 N/A 0.08 | 6% 132.33 132.70 132.13 12:30pm
GFJ17 APR 17 132.73 N/A -0.38 | -28% 133.00 133.70 132.58 12:30pm
GFK17 MAY 17 131.30 N/A -0.03 | -2% 131.15 131.95 131.00 12:32pm
GFQ17 AUG 17 133.20 N/A 0.10 | 8% 132.80 133.83 132.80 12:32pm
GFU17 SEP 17 132.60 N/A 0.00 | 0% 132.30 133.20 132.28 12:30pm
GFV17 OCT 17 130.98 N/A 0.18 | 13% 130.80 131.68 130.80 12:23pm
GFX17 NOV 17 129.35 N/A -0.30 | -23% 129.55 130.05 129.35 12:17pm
GFF18 JAN 18 125.00 N/A -0.13 | -10% 124.90 125.00 124.90 11:05am
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEJ17 APR 17 65.38 N/A -0.28 | -42% 66.03 66.13 65.38 12:31pm
HEK17 MAY 17 69.65 N/A -0.68 | -96% 70.35 70.50 69.65 12:17pm
HEM17 JUN 17 72.83 N/A -0.70 | -95% 73.65 73.75 72.80 12:31pm
HEN17 JUL 17 73.50 N/A -0.50 | -68% 74.05 74.38 73.50 12:31pm
HEQ17 AUG 17 73.58 N/A -0.58 | -78% 74.38 74.53 73.55 12:31pm
HEV17 OCT 17 65.05 N/A -0.70 | -106% 65.78 65.88 65.05 12:29pm
HEZ17 DEC 17 61.50 N/A -0.63 | -101% 62.00 62.00 61.45 12:27pm
HEG18 FEB 18 64.55 N/A -0.53 | -81% 64.68 64.68 64.50 10:56am
HEJ18 APR 18 67.35 N/A -0.40 | -59% 67.35 67.35 67.35 10:35am
HEK18 MAY 18 72.58 72.58 -0.88 | -119% N/A 72.58 72.58 4:29pm
HEM18 JUN 18 74.90 N/A -0.48 | -63% 74.90 74.90 74.90 10:48am
HEN18 JUL 18 75.35 75.35 -0.63 | -82% N/A 75.35 75.35 4:29pm
All quotes are delayed snapshots