Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ19 DEC 19 371.75 371.50 0.50 | 13% 371.00 371.75 370.50 5:22am
ZCH20 MAR 20 381.00 381.00 0.25 | 7% 380.25 381.25 380.00 5:24am
ZCK20 MAY 20 387.00 386.75 0.50 | 13% 386.00 387.00 385.75 5:22am
ZCN20 JUL 20 392.75 393.00 0.25 | 6% 392.00 393.00 392.00 5:22am
ZCU20 SEP 20 391.25 391.25 0.25 | 6% 391.25 391.25 390.50 4:00am
ZCZ20 DEC 20 396.25 396.25 0.50 | 13% 395.75 396.25 395.50 5:05am
ZCH21 MAR 21 406.25 406.25 0.25 | 6% 406.25 406.25 406.25 4:56am
ZCK21 MAY 21 411.50 411.50 -3.00 | -72% 413.75 413.75 411.00 5:20pm
ZCN21 JUL 21 414.75 414.75 -3.25 | -78% 417.00 417.00 414.25 5:20pm
ZCU21 SEP 21 406.50 406.50 -1.50 | -37% 406.25 406.50 406.25 5:20pm
ZCZ21 DEC 21 409.00 409.00 0.50 | 12% 409.00 409.00 409.00 1:17am
ZCN22 JUL 22 425.50 425.50 -1.25 | -29% N/A 425.50 425.50 5:20pm
ZCZ22 DEC 22 414.75 414.75 -1.25 | -30% N/A 414.75 414.75 5:20pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSF20 JAN 20 918.25 918.25 0.00 | 0% 919.00 921.75 918.00 5:25am
ZSH20 MAR 20 931.00 931.00 0.25 | 3% 931.25 934.25 930.75 5:24am
ZSK20 MAY 20 942.50 942.50 0.25 | 3% 943.25 945.75 942.50 5:24am
ZSN20 JUL 20 953.00 953.00 0.50 | 5% 953.00 956.25 952.75 5:11am
ZSQ20 AUG 20 956.75 956.75 1.00 | 10% 956.50 959.25 956.50 5:11am
ZSU20 SEP 20 953.75 953.75 1.75 | 18% 952.50 954.25 952.00 5:13am
ZSX20 NOV 20 953.75 953.25 0.50 | 5% 953.00 956.25 953.00 5:24am
ZSF21 JAN 21 959.00 959.00 1.75 | 18% 959.00 959.00 959.00 5:25am
ZSH21 MAR 21 954.75 954.75 2.00 | 21% 954.75 954.75 954.75 12:01am
ZSK21 MAY 21 951.50 951.50 1.75 | 18% 953.50 954.75 949.50 4:37pm
ZSN21 JUL 21 954.00 954.00 1.00 | 10% 957.25 957.50 952.50 4:37pm
ZSQ21 AUG 21 952.75 952.75 0.75 | 8% N/A 952.75 952.75 4:37pm
ZSU21 SEP 21 936.25 936.25 0.75 | 8% N/A 936.25 936.25 4:37pm
ZSX21 NOV 21 936.00 936.00 0.25 | 3% 935.00 939.50 933.75 4:37pm
ZSF22 JAN 22 936.00 936.00 0.25 | 3% N/A 936.00 936.00 4:37pm
ZSH22 MAR 22 936.00 936.00 0.25 | 3% N/A 936.00 936.00 4:37pm
ZSK22 MAY 22 936.00 936.00 0.25 | 3% N/A 936.00 936.00 4:37pm
ZSN22 JUL 22 945.75 945.75 0.25 | 3% N/A 945.75 945.75 4:37pm
ZSQ22 AUG 22 945.75 945.75 0.25 | 3% N/A 945.75 945.75 4:37pm
ZSU22 SEP 22 945.75 945.75 0.25 | 3% N/A 945.75 945.75 4:37pm
ZSX22 NOV 22 935.75 935.75 0.25 | 3% N/A 935.75 935.75 4:37pm
ZSN23 JUL 23 935.75 935.75 0.25 | 3% N/A 935.75 935.75 4:37pm
ZSX23 NOV 23 935.75 935.75 0.25 | 3% N/A 935.75 935.75 4:38pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ19 DEC 19 501.75 501.75 -1.00 | -20% 503.25 503.50 500.25 5:24am
ZWH20 MAR 20 504.75 504.75 -1.25 | -25% 506.50 506.75 503.75 5:24am
ZWK20 MAY 20 509.25 509.25 -1.50 | -29% 511.25 511.25 508.25 4:21am
ZWN20 JUL 20 513.00 513.00 -1.50 | -29% 514.50 514.50 512.00 5:10am
ZWU20 SEP 20 520.25 520.25 -1.75 | -34% 520.00 520.25 519.50 4:01am
ZWZ20 DEC 20 532.25 531.25 -1.50 | -28% 533.25 533.25 531.25 5:20am
ZWH21 MAR 21 540.50 540.50 -2.00 | -37% 542.50 542.50 540.50 5:09am
ZWK21 MAY 21 542.75 542.75 -3.25 | -60% N/A 542.75 541.75 4:39pm
ZWN21 JUL 21 534.25 536.50 -2.25 | -42% 534.25 534.25 534.25 5:20am
ZWU21 SEP 21 540.75 540.75 -2.50 | -46% N/A 540.75 540.75 4:39pm
ZWZ21 DEC 21 552.50 552.50 -1.75 | -32% 552.50 552.50 552.00 4:39pm
ZWH22 MAR 22 555.75 555.75 -1.75 | -31% N/A 555.75 555.75 4:39pm
ZWK22 MAY 22 555.75 555.75 -1.75 | -31% N/A 555.75 555.75 4:39pm
ZWN22 JUL 22 555.75 555.75 -1.75 | -31% N/A 555.75 555.75 4:39pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEZ19 DEC 19 119.10 119.10 0.03 | 2% 119.08 119.43 118.58 5:10pm
LEG20 FEB 20 124.98 124.98 0.05 | 4% 124.93 125.10 124.43 5:10pm
LEJ20 APR 20 126.08 126.08 -0.03 | -2% 126.00 126.28 125.58 5:10pm
LEM20 JUN 20 117.60 117.60 -0.08 | -6% 117.65 117.85 117.18 5:10pm
LEQ20 AUG 20 115.10 115.10 -0.10 | -9% 115.15 115.35 114.68 5:10pm
LEV20 OCT 20 115.95 115.95 -0.20 | -17% 116.00 116.15 115.55 5:10pm
LEZ20 DEC 20 118.03 118.03 -0.18 | -15% 118.10 118.20 117.73 5:10pm
LEG21 FEB 21 119.68 119.68 0.00 | 0% 119.50 119.80 119.25 5:10pm
LEJ21 APR 21 120.53 120.53 -0.45 | -37% 120.45 120.58 120.23 5:10pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFX19 NOV 19 146.25 146.25 -0.38 | -26% 146.60 146.60 146.05 5:10pm
GFF20 JAN 20 144.28 144.28 0.23 | 16% 144.05 144.93 143.60 5:10pm
GFH20 MAR 20 144.23 144.23 0.15 | 10% 144.08 144.73 143.48 5:10pm
GFJ20 APR 20 145.45 145.45 0.05 | 3% 145.20 146.03 144.78 5:10pm
GFK20 MAY 20 146.08 146.08 0.10 | 7% 146.05 146.65 145.45 5:10pm
GFQ20 AUG 20 150.48 150.48 0.05 | 3% 150.43 151.08 149.93 5:10pm
GFU20 SEP 20 150.85 150.85 -0.15 | -10% 151.05 151.40 150.50 5:10pm
GFV20 OCT 20 150.73 150.73 0.40 | 27% 150.33 151.00 150.33 5:10pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ19 DEC 19 63.20 63.20 0.45 | 72% 63.03 63.30 62.48 5:10pm
HEG20 FEB 20 72.00 72.00 -1.38 | -187% 73.33 73.40 71.40 5:10pm
HEJ20 APR 20 78.98 78.98 -1.33 | -165% 80.15 80.28 77.98 5:10pm
HEK20 MAY 20 85.03 85.03 -1.63 | -188% 85.75 85.75 84.55 5:10pm
HEM20 JUN 20 90.38 90.38 -1.43 | -155% 91.68 91.73 89.63 5:10pm
HEN20 JUL 20 90.58 90.58 -1.53 | -166% 91.75 91.75 90.00 5:10pm
HEQ20 AUG 20 89.25 89.25 -1.58 | -173% 90.38 90.45 88.70 5:10pm
HEV20 OCT 20 75.05 75.05 -1.10 | -144% 75.85 75.85 74.78 5:10pm
HEZ20 DEC 20 69.85 69.85 -0.15 | -21% 69.90 70.00 69.35 5:10pm
HEG21 FEB 21 72.35 72.35 -0.60 | -82% 72.25 72.38 72.25 5:10pm
HEJ21 APR 21 75.10 75.10 -0.48 | -63% 75.10 75.10 75.10 5:10pm
All quotes are delayed snapshots
Market Matters (Updated 6:45am)
Opening Markets (Updated 9:00am)
Midday Markets (Updated 11:30am)
Closing Markets (Updated 2:00pm)
Basis Matters (Updated 11:00am)

USDA Links

Agency Reports

Agency News

Latest News

©