Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ17 DEC 17 353.50 353.50 3.25 | 93% 349.75 356.25 349.50 4:37pm
ZCH18 MAR 18 366.00 366.00 3.00 | 83% 362.25 368.75 362.25 4:37pm
ZCK18 MAY 18 374.50 374.50 3.25 | 88% 370.50 377.00 370.50 4:38pm
ZCN18 JUL 18 381.50 381.50 3.50 | 93% 377.50 383.75 377.50 4:38pm
ZCU18 SEP 18 388.00 388.00 3.25 | 84% 383.75 390.25 383.75 4:37pm
ZCZ18 DEC 18 396.50 396.50 3.00 | 76% 392.00 399.00 392.00 4:38pm
ZCH19 MAR 19 406.75 406.75 2.75 | 68% 404.75 408.75 403.75 4:37pm
ZCK19 MAY 19 411.75 411.75 2.50 | 61% 412.00 413.75 411.75 4:37pm
ZCN19 JUL 19 416.00 416.00 2.25 | 54% 415.00 418.50 414.50 4:37pm
ZCU19 SEP 19 409.75 409.75 2.25 | 55% 410.00 410.00 409.75 4:38pm
ZCZ19 DEC 19 411.75 411.75 2.75 | 67% 408.50 413.50 408.50 4:37pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSX17 NOV 17 984.25 984.25 13.50 | 139% 970.00 987.00 969.00 4:38pm
ZSF18 JAN 18 994.50 994.50 13.50 | 138% 980.00 997.00 979.50 4:38pm
ZSH18 MAR 18 1003.50 1003.50 13.25 | 134% 989.00 1006.00 988.50 4:37pm
ZSK18 MAY 18 1011.50 1011.50 13.00 | 130% 997.00 1013.75 996.75 4:38pm
ZSN18 JUL 18 1017.75 1017.75 12.75 | 127% 1004.00 1020.00 1003.50 4:38pm
ZSQ18 AUG 18 1017.50 1017.50 12.25 | 122% 1017.00 1019.25 1015.00 4:37pm
ZSU18 SEP 18 1007.25 1007.25 11.00 | 110% 1000.00 1009.25 1000.00 4:37pm
ZSX18 NOV 18 998.50 998.50 9.75 | 99% 987.75 1000.50 986.50 4:38pm
ZSF19 JAN 19 1004.00 1004.00 9.25 | 93% 1000.00 1005.25 999.50 4:38pm
ZSH19 MAR 19 1007.00 1007.00 9.25 | 93% N/A 1007.50 1007.00 4:37pm
ZSK19 MAY 19 1009.75 1009.75 8.75 | 87% 1010.00 1010.00 1009.75 4:38pm
ZSN19 JUL 19 1014.00 1014.00 8.75 | 87% N/A 1014.00 1014.00 4:37pm
ZSQ19 AUG 19 1010.50 1010.50 8.75 | 87% N/A 1010.50 1010.50 4:38pm
ZSU19 SEP 19 1006.25 1006.25 8.75 | 88% 998.00 1006.25 998.00 4:37pm
ZSX19 NOV 19 996.50 996.50 9.25 | 94% 992.75 998.00 992.75 4:38pm
ZSN20 JUL 20 1010.50 1010.50 9.25 | 92% N/A 1010.50 1010.50 4:37pm
ZSX20 NOV 20 983.75 983.75 5.50 | 56% 983.00 983.75 983.00 4:38pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ17 DEC 17 449.50 449.50 -3.00 | -66% 452.50 455.00 448.00 4:38pm
ZWH18 MAR 18 469.50 469.50 -2.50 | -53% 472.00 474.00 468.00 4:37pm
ZWK18 MAY 18 483.00 483.00 -2.00 | -41% 484.75 487.00 481.00 4:38pm
ZWN18 JUL 18 494.25 494.25 -2.00 | -40% 495.75 498.50 492.75 4:38pm
ZWU18 SEP 18 509.25 509.25 -1.50 | -29% 510.25 513.25 507.50 4:38pm
ZWZ18 DEC 18 528.00 528.00 -1.00 | -19% 529.75 531.50 526.25 4:38pm
ZWH19 MAR 19 540.00 540.00 -0.75 | -14% 541.25 543.00 537.50 4:37pm
ZWK19 MAY 19 543.75 543.75 -0.75 | -14% N/A 543.75 543.75 4:37pm
ZWN19 JUL 19 536.25 536.25 -1.25 | -23% 540.00 540.00 536.25 4:38pm
ZWU19 SEP 19 541.25 541.25 -1.00 | -18% N/A 541.25 541.25 4:38pm
ZWZ19 DEC 19 557.25 557.25 -1.00 | -18% 561.00 561.00 557.25 4:37pm
ZWH20 MAR 20 557.25 557.25 -1.00 | -18% N/A 557.25 557.25 4:37pm
ZWK20 MAY 20 557.25 557.25 -1.00 | -18% N/A 557.25 557.25 4:38pm
ZWN20 JUL 20 557.25 557.25 -1.00 | -18% N/A 557.25 557.25 4:38pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEV17 OCT 17 111.58 111.58 1.48 | 134% 110.03 111.83 109.70 4:38pm
LEZ17 DEC 17 117.43 117.43 1.23 | 105% 116.15 117.73 115.65 4:38pm
LEG18 FEB 18 120.05 120.05 0.80 | 67% 119.08 120.63 118.83 4:38pm
LEJ18 APR 18 121.95 121.95 0.45 | 37% 121.28 122.23 120.98 4:38pm
LEM18 JUN 18 114.90 114.90 0.70 | 61% 114.00 115.05 113.88 4:38pm
LEQ18 AUG 18 112.03 112.03 0.48 | 43% 111.53 112.43 111.30 4:38pm
LEV18 OCT 18 112.98 112.98 0.08 | 7% 112.78 113.20 112.63 4:37pm
LEZ18 DEC 18 114.35 114.35 0.45 | 40% 113.65 114.38 113.65 4:37pm
LEG19 FEB 19 115.00 115.00 0.75 | 66% 114.68 115.00 114.58 4:38pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFU17 SEP 17 153.40 153.40 0.23 | 15% 152.88 153.88 152.25 4:38pm
GFV17 OCT 17 156.10 156.10 0.23 | 14% 156.05 156.70 154.83 4:38pm
GFX17 NOV 17 157.63 157.63 0.80 | 51% 156.80 158.03 156.08 4:38pm
GFF18 JAN 18 153.85 153.85 0.68 | 44% 153.10 154.30 152.68 4:38pm
GFH18 MAR 18 150.30 150.30 0.65 | 43% 149.55 150.83 149.28 4:38pm
GFJ18 APR 18 150.10 150.10 0.48 | 32% 149.60 150.63 149.25 4:38pm
GFK18 MAY 18 149.75 149.75 0.48 | 32% 148.83 150.10 148.83 4:38pm
GFQ18 AUG 18 150.03 150.03 0.45 | 30% 149.28 150.50 149.20 4:38pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEV17 OCT 17 55.70 55.70 -1.63 | -283% 56.38 56.65 55.68 4:38pm
HEZ17 DEC 17 56.63 56.63 -1.18 | -203% 57.03 57.50 56.50 4:37pm
HEG18 FEB 18 61.90 61.90 -0.98 | -155% 62.35 62.60 61.85 4:38pm
HEJ18 APR 18 68.58 68.58 -0.50 | -72% 68.60 68.75 68.15 4:38pm
HEK18 MAY 18 75.40 75.40 -0.03 | -3% 74.90 75.43 74.80 4:37pm
HEM18 JUN 18 78.38 78.38 -0.10 | -13% 77.95 78.43 77.73 4:37pm
HEN18 JUL 18 78.43 78.43 -0.05 | -6% 77.98 78.50 77.78 4:38pm
HEQ18 AUG 18 78.00 78.00 0.00 | 0% 77.48 78.00 77.28 4:38pm
HEV18 OCT 18 65.23 65.23 -0.18 | -27% 65.40 65.40 65.13 4:38pm
HEZ18 DEC 18 60.85 60.85 -0.18 | -29% N/A 60.85 60.85 4:38pm
HEG19 FEB 19 64.80 64.80 -0.18 | -27% N/A 64.80 64.80 4:37pm
All quotes are delayed snapshots
Market Matters (Updated 6:45am)
Opening Markets (Updated 9:30am)
Basis Matters (Updated 11:00am)
Closing Markets (Updated 2:00pm)

USDA Links

Agency Reports

Agency News

Latest News

©