Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ21 DEC 21 526.75 526.75 -2.50 | -47% 528.50 528.75 524.00 1:19pm
ZCH22 MAR 22 534.50 534.50 -2.50 | -47% 536.25 536.25 532.00 1:19pm
ZCK22 MAY 22 539.00 539.00 -2.25 | -42% 540.50 540.50 536.75 1:19pm
ZCN22 JUL 22 538.25 538.25 -2.00 | -37% 540.00 540.00 536.00 1:19pm
ZCU22 SEP 22 511.75 511.75 1.25 | 24% 510.50 511.75 508.00 1:19pm
ZCZ22 DEC 22 504.75 504.75 -0.75 | -15% 504.25 505.50 502.50 1:19pm
ZCH23 MAR 23 511.75 511.75 -0.75 | -15% 510.75 512.25 509.75 1:19pm
ZCK23 MAY 23 515.00 515.00 -0.50 | -10% 512.75 515.00 512.75 9:18am
ZCN23 JUL 23 516.25 516.25 -0.75 | -15% 515.75 516.50 514.00 1:19pm
ZCU23 SEP 23 477.75 477.75 -0.75 | -16% N/A 477.75 477.75 4:39pm
ZCZ23 DEC 23 465.25 465.25 -2.25 | -48% 466.00 466.00 463.25 1:19pm
ZCN24 JUL 24 474.50 474.50 -2.25 | -47% N/A 474.50 474.50 4:39pm
ZCZ24 DEC 24 439.50 439.50 -0.50 | -11% 439.25 439.50 438.25 1:19pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSX21 NOV 21 1285.00 1285.00 0.75 | 6% 1283.25 1290.00 1278.25 1:19pm
ZSF22 JAN 22 1294.75 1294.75 0.75 | 6% 1292.75 1299.75 1288.00 1:19pm
ZSH22 MAR 22 1297.75 1297.75 0.25 | 2% 1296.50 1302.50 1291.00 1:19pm
ZSK22 MAY 22 1303.25 1303.25 0.00 | 0% 1302.25 1307.00 1297.00 1:19pm
ZSN22 JUL 22 1305.25 1305.25 -0.50 | -4% 1305.00 1309.25 1299.50 1:18pm
ZSQ22 AUG 22 1296.25 1296.25 0.00 | 0% 1294.25 1299.50 1291.75 1:11pm
ZSU22 SEP 22 1269.75 1269.75 0.75 | 6% 1266.25 1271.25 1263.75 1:15pm
ZSX22 NOV 22 1254.25 1254.25 -0.25 | -2% 1252.50 1256.75 1248.00 1:19pm
ZSF23 JAN 23 1254.50 1254.50 -0.25 | -2% 1253.50 1256.00 1249.50 12:33pm
ZSH23 MAR 23 1237.25 1237.25 -1.00 | -8% 1234.00 1239.00 1232.75 12:34pm
ZSK23 MAY 23 1233.75 1233.75 -1.25 | -10% 1235.75 1235.75 1230.25 10:24am
ZSN23 JUL 23 1234.75 1234.75 -1.00 | -8% 1231.50 1235.00 1231.25 10:32am
ZSQ23 AUG 23 1228.75 1228.75 -1.00 | -8% N/A 1228.75 1228.75 4:39pm
ZSU23 SEP 23 1192.75 1192.75 -1.00 | -8% N/A 1192.75 1192.75 4:39pm
ZSX23 NOV 23 1185.75 1185.75 -0.50 | -4% 1186.25 1189.00 1183.00 1:18pm
ZSN24 JUL 24 1185.50 1185.50 -0.50 | -4% N/A 1185.50 1185.50 4:39pm
ZSX24 NOV 24 1139.25 1139.25 -0.50 | -4% 1140.00 1140.00 1139.25 9:54pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ21 DEC 21 723.75 723.75 6.00 | 84% 718.50 725.75 711.50 1:19pm
ZWH22 MAR 22 734.75 734.75 6.25 | 86% 729.25 736.25 722.75 1:19pm
ZWK22 MAY 22 738.00 738.00 6.00 | 82% 732.75 739.25 726.50 1:19pm
ZWN22 JUL 22 716.00 716.00 2.75 | 39% 711.50 716.75 710.00 1:19pm
ZWU22 SEP 22 716.50 716.50 1.75 | 24% 713.50 717.00 711.50 1:14pm
ZWZ22 DEC 22 720.75 720.75 1.00 | 14% 717.50 722.00 716.25 1:19pm
ZWH23 MAR 23 722.50 722.50 1.00 | 14% 719.50 723.00 718.25 1:19pm
ZWK23 MAY 23 713.50 713.50 0.75 | 11% 711.50 713.50 711.50 9:03am
ZWN23 JUL 23 695.50 695.50 -0.25 | -4% 694.50 695.75 690.75 1:14pm
ZWU23 SEP 23 692.75 692.75 -0.75 | -11% N/A 692.75 692.75 4:39pm
ZWZ23 DEC 23 699.50 699.50 -2.00 | -29% 698.00 699.50 697.50 1:07pm
ZWH24 MAR 24 699.50 699.50 -2.00 | -29% N/A 699.50 699.50 4:39pm
ZWK24 MAY 24 699.50 699.50 -2.00 | -29% N/A 699.50 699.50 4:39pm
ZWN24 JUL 24 650.00 650.00 0.50 | 8% N/A 650.00 650.00 4:39pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEV21 OCT 21 122.93 122.93 -0.30 | -24% 123.30 123.35 122.60 1:04pm
LEZ21 DEC 21 128.15 128.15 -0.47 | -37% 128.60 128.60 127.73 1:04pm
LEG22 FEB 22 132.63 132.63 -0.32 | -24% 132.85 132.88 132.23 1:04pm
LEJ22 APR 22 136.33 136.33 -0.45 | -33% 136.43 136.73 136.10 1:04pm
LEM22 JUN 22 131.15 131.15 -0.47 | -36% 131.38 131.53 130.88 1:04pm
LEQ22 AUG 22 129.68 129.68 -0.38 | -29% 129.75 130.00 129.35 1:04pm
LEV22 OCT 22 132.40 132.40 -0.15 | -11% 132.10 132.58 132.10 1:04pm
LEZ22 DEC 22 135.83 135.83 -0.40 | -29% 135.63 136.15 135.63 1:00pm
LEG23 FEB 23 138.75 138.75 -0.15 | -11% 138.50 138.75 138.50 12:51pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFU21 SEP 21 154.63 154.63 -0.28 | -18% 154.80 155.03 154.48 1:03pm
GFV21 OCT 21 157.35 157.35 0.50 | 32% 156.90 157.63 156.40 1:04pm
GFX21 NOV 21 158.58 158.58 0.47 | 30% 157.90 158.85 157.50 1:04pm
GFF22 JAN 22 159.60 159.60 0.40 | 25% 159.03 159.85 158.53 1:04pm
GFH22 MAR 22 160.18 160.18 0.40 | 25% 159.63 160.50 159.13 1:04pm
GFJ22 APR 22 162.55 162.55 0.55 | 34% 161.78 162.70 161.35 1:03pm
GFK22 MAY 22 164.43 164.43 0.95 | 58% 163.40 164.60 163.40 1:04pm
GFQ22 AUG 22 170.95 170.95 0.20 | 12% 170.08 171.00 169.38 12:59pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEV21 OCT 21 87.28 87.28 2.53 | 298% 84.75 87.50 84.05 1:04pm
HEZ21 DEC 21 76.80 76.80 0.30 | 39% 76.50 77.20 75.65 1:04pm
HEG22 FEB 22 79.68 79.68 0.20 | 25% 79.58 80.10 78.65 1:04pm
HEJ22 APR 22 83.18 83.18 0.22 | 27% 82.85 83.55 82.20 1:04pm
HEK22 MAY 22 86.88 86.88 0.30 | 35% 86.65 87.10 86.43 1:04pm
HEM22 JUN 22 91.83 91.83 0.05 | 5% 92.00 92.10 91.10 1:04pm
HEN22 JUL 22 91.88 91.88 0.30 | 33% 91.48 91.90 91.05 1:04pm
HEQ22 AUG 22 90.23 90.23 0.22 | 25% 90.05 90.48 89.65 1:03pm
HEV22 OCT 22 76.73 76.73 -0.15 | -20% 76.80 77.23 76.58 1:03pm
HEZ22 DEC 22 71.10 71.10 -0.48 | -66% 71.58 71.73 71.10 9:48am
HEG23 FEB 23 75.70 75.70 -0.05 | -7% 75.75 75.75 75.70 9:37am
All quotes are delayed snapshots

USDA Links