Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCK19 MAY 19 358.50 358.50 0.25 | 7% 358.00 359.25 357.00 5:41pm
ZCN19 JUL 19 367.25 367.25 0.25 | 7% 366.50 367.75 365.75 5:39pm
ZCU19 SEP 19 375.00 375.00 0.00 | 0% 374.75 375.50 373.75 5:41pm
ZCZ19 DEC 19 386.25 386.25 -0.50 | -13% 386.25 387.25 385.00 5:39pm
ZCH20 MAR 20 400.25 400.25 -0.50 | -12% 400.00 401.00 399.00 5:41pm
ZCK20 MAY 20 408.25 408.25 -0.50 | -12% 408.50 408.75 407.00 5:41pm
ZCN20 JUL 20 414.25 414.25 -0.75 | -18% 414.00 415.00 413.00 5:41pm
ZCU20 SEP 20 410.50 410.50 -0.25 | -6% 410.50 411.00 409.00 5:41pm
ZCZ20 DEC 20 414.50 414.50 0.25 | 6% 414.00 415.00 412.25 5:41pm
ZCH21 MAR 21 422.75 422.75 0.25 | 6% 422.75 423.25 421.25 5:39pm
ZCK21 MAY 21 426.50 426.50 1.25 | 29% 426.00 426.50 426.00 5:41pm
ZCN21 JUL 21 432.75 432.75 1.00 | 23% 432.00 433.00 432.00 5:41pm
ZCU21 SEP 21 417.75 417.75 -0.25 | -6% 418.50 419.75 417.75 5:39pm
ZCZ21 DEC 21 419.25 419.25 0.75 | 18% 417.75 420.00 416.50 5:39pm
ZCN22 JUL 22 434.00 434.00 0.25 | 6% N/A 434.00 434.00 5:41pm
ZCZ22 DEC 22 419.50 419.50 0.25 | 6% N/A 419.50 419.50 5:41pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSK19 MAY 19 880.50 880.50 1.50 | 17% 878.75 882.00 876.50 5:41pm
ZSN19 JUL 19 894.25 894.25 1.75 | 20% 892.50 895.50 890.25 5:41pm
ZSQ19 AUG 19 900.00 900.00 1.50 | 17% 898.50 901.25 896.25 5:41pm
ZSU19 SEP 19 904.75 904.75 1.25 | 14% 903.25 906.00 900.75 5:41pm
ZSX19 NOV 19 913.50 913.50 1.25 | 14% 912.25 915.25 910.00 5:41pm
ZSF20 JAN 20 923.75 923.75 1.25 | 14% 922.75 925.25 920.25 5:39pm
ZSH20 MAR 20 930.75 930.75 1.25 | 13% 929.00 932.25 927.25 5:41pm
ZSK20 MAY 20 938.00 938.00 1.00 | 11% 937.00 939.25 935.00 5:39pm
ZSN20 JUL 20 947.50 947.50 1.25 | 13% 945.75 948.50 944.50 5:41pm
ZSQ20 AUG 20 949.25 949.25 1.00 | 11% 948.00 949.25 948.00 5:41pm
ZSU20 SEP 20 947.50 947.50 0.75 | 8% N/A 947.50 947.50 5:41pm
ZSX20 NOV 20 950.25 950.25 0.75 | 8% 948.25 951.25 947.50 5:41pm
ZSF21 JAN 21 956.50 956.50 1.25 | 13% 954.50 956.50 954.50 5:41pm
ZSH21 MAR 21 956.50 956.50 1.25 | 13% N/A 956.50 956.50 5:41pm
ZSK21 MAY 21 958.25 958.25 1.25 | 13% N/A 958.25 958.25 5:41pm
ZSN21 JUL 21 966.50 966.50 0.50 | 5% N/A 966.50 966.50 5:41pm
ZSQ21 AUG 21 966.50 966.50 0.50 | 5% N/A 966.50 966.50 5:39pm
ZSU21 SEP 21 956.50 956.50 0.50 | 5% N/A 956.50 956.50 5:39pm
ZSX21 NOV 21 955.75 955.75 0.00 | 0% N/A 955.75 955.75 5:41pm
ZSN22 JUL 22 955.75 955.75 0.00 | 0% N/A 955.75 955.75 5:41pm
ZSX22 NOV 22 945.75 945.75 0.00 | 0% N/A 945.75 945.75 5:41pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWK19 MAY 19 444.25 444.25 -2.75 | -62% 447.25 448.25 439.25 5:41pm
ZWN19 JUL 19 448.25 448.25 -2.00 | -44% 450.00 451.50 443.25 5:41pm
ZWU19 SEP 19 454.75 454.75 -2.25 | -49% 456.75 458.25 450.25 5:41pm
ZWZ19 DEC 19 471.00 471.00 -3.25 | -69% 474.75 475.50 467.50 5:41pm
ZWH20 MAR 20 487.75 487.75 -3.75 | -76% 492.25 492.25 484.25 5:41pm
ZWK20 MAY 20 497.50 497.50 -4.00 | -80% 502.50 502.50 494.25 5:41pm
ZWN20 JUL 20 500.75 500.75 -4.50 | -89% 505.50 506.00 497.00 5:41pm
ZWU20 SEP 20 507.75 507.75 -5.00 | -98% 505.75 507.75 505.00 5:41pm
ZWZ20 DEC 20 521.25 521.25 -4.50 | -86% 520.50 521.25 517.75 5:41pm
ZWH21 MAR 21 531.00 531.00 -4.25 | -79% 528.50 531.00 528.50 5:39pm
ZWK21 MAY 21 537.00 537.00 -4.25 | -79% N/A 537.00 537.00 5:41pm
ZWN21 JUL 21 532.00 532.00 -0.25 | -5% N/A 532.00 532.00 5:41pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEJ19 APR 19 128.53 128.53 1.60 | 126% 127.25 128.60 127.10 5:41pm
LEM19 JUN 19 122.68 122.68 0.30 | 25% 122.63 122.78 121.63 5:41pm
LEQ19 AUG 19 119.75 119.75 0.20 | 17% 119.70 119.95 118.73 5:41pm
LEV19 OCT 19 120.10 120.10 -0.10 | -8% 120.20 120.45 119.13 5:41pm
LEZ19 DEC 19 123.88 123.88 0.05 | 4% 123.73 124.18 123.03 5:41pm
LEG20 FEB 20 126.08 126.08 0.05 | 4% 126.03 126.30 125.30 5:41pm
LEJ20 APR 20 126.90 126.90 -0.03 | -2% 126.73 127.18 126.28 5:41pm
LEM20 JUN 20 120.30 120.30 -0.10 | -8% 120.40 120.50 119.80 5:39pm
LEQ20 AUG 20 119.05 119.05 -0.15 | -13% 119.00 119.10 118.63 5:41pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFK19 MAY 19 151.53 151.53 0.93 | 61% 150.83 151.80 150.28 5:41pm
GFQ19 AUG 19 160.68 160.68 0.23 | 14% 160.53 161.40 159.83 5:41pm
GFU19 SEP 19 162.08 162.08 0.23 | 14% 161.75 162.68 161.15 5:41pm
GFV19 OCT 19 162.40 162.40 0.38 | 23% 162.05 162.95 161.48 5:41pm
GFX19 NOV 19 162.18 162.18 0.25 | 15% 161.88 162.70 161.28 5:41pm
GFF20 JAN 20 159.65 159.65 0.58 | 36% 158.98 159.73 158.55 5:41pm
GFH20 MAR 20 157.50 157.50 0.95 | 61% 157.00 157.63 156.35 5:41pm
GFJ20 APR 20 155.35 155.35 0.00 | 0% N/A 155.35 155.35 5:41pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEK19 MAY 19 90.20 90.20 1.28 | 143% 88.75 90.35 87.70 5:41pm
HEM19 JUN 19 96.75 96.75 0.63 | 65% 96.53 97.03 94.35 5:41pm
HEN19 JUL 19 100.55 100.55 -0.08 | -7% 100.63 101.23 98.60 5:41pm
HEQ19 AUG 19 101.78 101.78 0.03 | 2% 101.80 102.80 99.88 5:41pm
HEV19 OCT 19 94.35 94.35 -0.23 | -24% 94.63 95.30 92.28 5:39pm
HEZ19 DEC 19 89.73 89.73 0.00 | 0% 89.90 90.20 87.35 5:41pm
HEG20 FEB 20 89.80 89.80 -0.05 | -6% 90.00 90.55 88.10 5:41pm
HEJ20 APR 20 90.00 90.00 -0.08 | -8% 90.10 90.85 88.93 5:41pm
HEK20 MAY 20 92.08 92.08 0.00 | 0% 92.30 92.50 91.38 5:41pm
HEM20 JUN 20 94.78 94.78 -0.08 | -8% 94.98 95.20 93.88 5:41pm
HEN20 JUL 20 93.48 93.48 0.00 | 0% 93.53 93.80 92.70 5:41pm
HEQ20 AUG 20 92.25 92.25 0.25 | 27% 92.00 92.93 91.80 5:41pm
All quotes are delayed snapshots

USDA Links