Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCU19 SEP 19 359.75 359.75 -3.50 | -96% 362.75 363.00 357.50 5:20pm
ZCZ19 DEC 19 367.75 367.75 -3.25 | -88% 371.00 371.50 365.50 5:20pm
ZCH20 MAR 20 380.00 380.00 -3.00 | -78% 383.00 383.75 377.75 5:20pm
ZCK20 MAY 20 388.50 388.50 -2.25 | -58% 390.75 391.00 386.00 5:20pm
ZCN20 JUL 20 395.25 395.25 -2.00 | -50% 397.25 397.50 393.00 5:20pm
ZCU20 SEP 20 399.00 399.00 -1.75 | -44% 400.25 401.00 397.00 5:20pm
ZCZ20 DEC 20 404.25 404.25 -1.75 | -43% 405.75 406.25 402.75 5:20pm
ZCH21 MAR 21 414.25 414.25 -1.75 | -42% 415.25 415.75 412.75 5:20pm
ZCK21 MAY 21 419.75 419.75 -1.75 | -42% N/A 419.75 419.00 5:20pm
ZCN21 JUL 21 423.50 423.50 -1.75 | -41% 422.75 423.50 422.75 5:20pm
ZCU21 SEP 21 414.00 414.00 -0.25 | -6% N/A 414.00 414.00 5:20pm
ZCZ21 DEC 21 415.25 415.25 0.00 | 0% 415.50 415.50 414.50 5:20pm
ZCN22 JUL 22 430.75 430.75 0.00 | 0% 429.25 430.75 429.25 5:20pm
ZCZ22 DEC 22 414.00 414.00 0.00 | 0% N/A 414.00 414.00 5:20pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSU19 SEP 19 843.25 843.25 -12.75 | -149% 855.50 859.25 842.00 5:20pm
ZSX19 NOV 19 856.50 856.50 -12.25 | -141% 868.25 872.00 855.00 5:20pm
ZSF20 JAN 20 871.25 871.25 -11.25 | -127% 882.50 885.50 869.50 5:20pm
ZSH20 MAR 20 885.25 885.25 -10.25 | -114% 895.50 898.75 883.50 5:20pm
ZSK20 MAY 20 897.25 897.25 -9.75 | -107% 907.25 910.00 895.50 5:20pm
ZSN20 JUL 20 908.25 908.25 -9.00 | -98% 917.50 920.25 906.50 5:20pm
ZSQ20 AUG 20 912.75 912.75 -8.50 | -92% N/A 912.75 912.75 5:20pm
ZSU20 SEP 20 916.25 916.25 -7.00 | -76% 925.25 925.25 914.75 5:20pm
ZSX20 NOV 20 924.25 924.25 -5.00 | -54% 930.00 931.50 921.50 5:20pm
ZSF21 JAN 21 933.00 933.00 -4.25 | -45% N/A 937.50 931.00 5:20pm
ZSH21 MAR 21 936.00 936.00 -3.00 | -32% 935.00 936.00 935.00 5:20pm
ZSK21 MAY 21 943.25 943.25 -2.75 | -29% 940.50 943.25 940.50 5:20pm
ZSN21 JUL 21 951.50 951.50 -2.75 | -29% N/A 951.50 950.25 5:20pm
ZSQ21 AUG 21 950.25 950.25 -2.50 | -26% N/A 950.25 950.25 5:20pm
ZSU21 SEP 21 940.25 940.25 -2.50 | -27% N/A 940.25 940.25 5:20pm
ZSX21 NOV 21 932.75 932.75 -0.25 | -3% 933.00 934.00 927.75 5:20pm
ZSN22 JUL 22 936.50 936.50 -0.25 | -3% N/A 936.50 936.50 5:20pm
ZSX22 NOV 22 919.25 919.25 -0.25 | -3% N/A 919.25 919.25 5:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWU19 SEP 19 475.25 475.25 8.00 | 171% 466.75 475.75 461.25 5:20pm
ZWZ19 DEC 19 477.75 477.75 6.00 | 127% 471.25 478.50 465.75 5:20pm
ZWH20 MAR 20 483.50 483.50 5.75 | 120% 477.50 484.25 471.50 5:20pm
ZWK20 MAY 20 486.75 486.75 5.00 | 104% 481.00 487.50 475.50 5:20pm
ZWN20 JUL 20 490.50 490.50 4.75 | 98% 485.00 491.25 479.50 5:20pm
ZWU20 SEP 20 498.25 498.25 4.50 | 91% 493.50 498.50 487.50 5:20pm
ZWZ20 DEC 20 510.00 510.00 4.50 | 89% 504.25 510.50 499.25 5:20pm
ZWH21 MAR 21 519.25 519.25 4.25 | 83% 515.25 519.25 515.25 5:20pm
ZWK21 MAY 21 521.50 521.50 4.25 | 82% N/A 521.50 521.50 5:20pm
ZWN21 JUL 21 521.00 521.00 4.25 | 82% N/A 521.00 521.00 5:20pm
ZWU21 SEP 21 521.00 521.00 4.25 | 82% N/A 521.00 521.00 5:20pm
ZWZ21 DEC 21 535.00 535.00 4.25 | 80% N/A 535.00 535.00 5:20pm
ZWH22 MAR 22 536.50 536.50 4.25 | 80% N/A 536.50 536.50 5:20pm
ZWK22 MAY 22 536.50 536.50 4.25 | 80% N/A 536.50 536.50 5:20pm
ZWN22 JUL 22 536.50 536.50 4.25 | 80% N/A 536.50 536.50 5:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ19 AUG 19 104.63 104.63 -0.35 | -33% 105.05 105.13 104.00 5:10pm
LEV19 OCT 19 99.40 99.40 -1.70 | -168% 100.95 100.95 98.63 5:10pm
LEZ19 DEC 19 104.30 104.30 -1.80 | -170% 106.10 106.10 103.53 5:10pm
LEG20 FEB 20 109.73 109.73 -1.53 | -137% 111.25 111.25 108.90 5:10pm
LEJ20 APR 20 111.90 111.90 -1.60 | -141% 113.20 113.38 111.23 5:10pm
LEM20 JUN 20 104.80 104.80 -1.63 | -153% 106.10 106.25 104.20 5:10pm
LEQ20 AUG 20 103.00 103.00 -1.48 | -141% 104.15 104.33 102.38 5:10pm
LEV20 OCT 20 105.25 105.25 -1.20 | -113% 105.33 105.45 104.65 5:10pm
LEZ20 DEC 20 107.95 107.95 -1.55 | -142% 107.95 108.30 107.95 5:10pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ19 AUG 19 137.35 137.35 -1.05 | -76% 138.55 138.73 136.65 5:10pm
GFU19 SEP 19 133.25 133.25 -3.18 | -233% 136.43 136.43 131.93 5:10pm
GFV19 OCT 19 132.53 132.53 -2.95 | -218% 135.25 135.45 130.98 5:10pm
GFX19 NOV 19 132.30 132.30 -2.78 | -205% 135.08 135.08 130.80 5:10pm
GFF20 JAN 20 130.43 130.43 -2.70 | -203% 132.85 132.95 128.80 5:10pm
GFH20 MAR 20 130.23 130.23 -2.43 | -183% 132.28 132.28 128.75 5:10pm
GFJ20 APR 20 131.33 131.33 -2.43 | -181% 132.13 132.55 129.98 5:10pm
GFK20 MAY 20 131.90 131.90 -2.48 | -184% 133.50 133.50 130.63 5:10pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEV19 OCT 19 59.30 59.30 -3.00 | -482% 61.58 61.60 59.30 5:10pm
HEZ19 DEC 19 58.78 58.78 -2.78 | -451% 60.80 60.80 58.63 5:10pm
HEG20 FEB 20 66.35 66.35 -2.23 | -324% 67.78 67.78 66.05 5:10pm
HEJ20 APR 20 72.20 72.20 -1.85 | -250% 73.25 73.48 71.95 5:10pm
HEK20 MAY 20 78.50 78.50 -2.15 | -267% 79.50 79.63 78.50 5:10pm
HEM20 JUN 20 82.70 82.70 -1.30 | -155% 83.30 83.55 82.10 5:10pm
HEN20 JUL 20 83.33 83.33 -1.20 | -142% 83.60 84.00 82.55 5:10pm
HEQ20 AUG 20 82.73 82.73 -1.05 | -125% 82.50 83.23 81.98 5:10pm
HEV20 OCT 20 71.10 71.10 -1.65 | -227% 71.33 71.78 71.10 5:10pm
HEZ20 DEC 20 68.00 68.00 -1.78 | -254% 68.85 68.85 67.73 5:10pm
HEG21 FEB 21 70.93 70.93 -1.78 | -244% N/A 70.93 70.93 5:10pm
All quotes are delayed snapshots

USDA Links