Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCK18 MAY 18 381.50 N/A -0.50 | -13% 381.25 381.75 381.00 11:33pm
ZCN18 JUL 18 390.25 N/A -0.75 | -19% 390.25 390.50 390.00 11:34pm
ZCU18 SEP 18 397.75 N/A -0.75 | -19% 398.00 398.00 397.50 11:25pm
ZCZ18 DEC 18 407.25 N/A -0.75 | -18% 407.25 407.50 406.75 11:13pm
ZCH19 MAR 19 415.00 N/A -0.50 | -12% 414.75 415.00 414.75 11:33pm
ZCK19 MAY 19 419.75 419.75 -0.50 | -12% 420.25 420.50 418.50 4:43pm
ZCN19 JUL 19 422.75 N/A -0.50 | -12% 422.75 422.75 422.75 11:25pm
ZCU19 SEP 19 409.75 409.75 1.00 | 24% 408.50 409.75 408.00 4:43pm
ZCZ19 DEC 19 411.75 N/A -1.00 | -24% 412.00 412.00 411.75 8:04pm
ZCH20 MAR 20 420.75 420.75 0.75 | 18% N/A 420.75 420.75 4:43pm
ZCK20 MAY 20 424.50 424.50 0.75 | 18% N/A 424.50 424.50 4:43pm
ZCN20 JUL 20 429.00 429.00 1.00 | 23% N/A 429.00 429.00 4:43pm
ZCU20 SEP 20 418.25 418.25 1.00 | 24% N/A 418.25 418.25 4:43pm
ZCZ20 DEC 20 418.50 418.50 2.00 | 48% 417.75 418.50 417.75 4:43pm
ZCN21 JUL 21 426.75 426.75 2.00 | 47% N/A 426.75 426.75 4:43pm
ZCZ21 DEC 21 421.00 421.00 -0.50 | -12% N/A 421.00 421.00 4:43pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSK18 MAY 18 1036.25 N/A -1.00 | -10% 1037.00 1038.25 1035.25 11:34pm
ZSN18 JUL 18 1047.75 N/A -1.25 | -12% 1048.75 1050.00 1046.75 11:37pm
ZSQ18 AUG 18 1049.75 N/A -0.75 | -7% 1050.50 1051.75 1048.75 11:29pm
ZSU18 SEP 18 1045.25 N/A 0.75 | 7% 1044.50 1045.50 1044.50 10:59pm
ZSX18 NOV 18 1042.00 N/A -0.50 | -5% 1042.50 1044.00 1041.25 11:34pm
ZSF19 JAN 19 1048.25 N/A 1.00 | 10% 1047.00 1048.25 1046.75 10:45pm
ZSH19 MAR 19 1037.75 N/A -0.25 | -2% 1037.00 1038.25 1037.00 9:41pm
ZSK19 MAY 19 1036.00 1036.00 -0.75 | -7% 1036.00 1039.00 1032.50 4:43pm
ZSN19 JUL 19 1040.00 N/A -0.75 | -7% 1040.00 1040.00 1040.00 9:27pm
ZSQ19 AUG 19 1036.25 1036.25 0.50 | 5% N/A 1036.25 1036.25 4:43pm
ZSU19 SEP 19 1019.25 1019.25 0.50 | 5% N/A 1019.25 1019.25 4:43pm
ZSX19 NOV 19 1004.50 N/A 0.50 | 5% 1003.00 1005.00 1003.00 10:59pm
ZSF20 JAN 20 1006.25 1006.25 1.50 | 15% N/A 1006.25 1006.25 4:43pm
ZSH20 MAR 20 1000.75 1000.75 1.25 | 13% N/A 1000.75 1000.75 4:43pm
ZSK20 MAY 20 1001.00 1001.00 1.25 | 13% N/A 1001.00 1001.00 4:43pm
ZSN20 JUL 20 1007.75 1007.75 0.00 | 0% N/A 1007.75 1007.75 4:43pm
ZSQ20 AUG 20 1000.25 1000.25 0.00 | 0% N/A 1000.25 1000.25 4:43pm
ZSU20 SEP 20 996.50 996.50 0.00 | 0% N/A 996.50 996.50 4:42pm
ZSX20 NOV 20 982.00 N/A -0.25 | -3% 982.00 982.00 982.00 8:24pm
ZSN21 JUL 21 985.00 985.00 -0.50 | -5% N/A 985.00 985.00 4:43pm
ZSX21 NOV 21 985.00 985.00 -0.50 | -5% N/A 985.00 985.00 4:43pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWK18 MAY 18 473.50 N/A -3.25 | -68% 476.25 476.75 472.75 11:34pm
ZWN18 JUL 18 487.25 N/A -3.50 | -71% 489.75 491.00 486.50 11:40pm
ZWU18 SEP 18 505.25 N/A -3.25 | -64% 508.00 508.50 504.50 11:40pm
ZWZ18 DEC 18 528.75 N/A -3.50 | -66% 531.75 532.25 528.25 11:40pm
ZWH19 MAR 19 547.00 N/A -3.75 | -68% 549.75 550.00 546.75 9:21pm
ZWK19 MAY 19 555.25 N/A -4.50 | -80% 555.25 555.25 555.25 11:40pm
ZWN19 JUL 19 556.50 N/A -4.75 | -85% 557.00 557.00 556.50 9:07pm
ZWU19 SEP 19 569.00 569.00 1.25 | 22% 571.25 571.25 563.75 4:43pm
ZWZ19 DEC 19 583.25 583.25 1.50 | 26% 584.75 584.75 578.75 4:43pm
ZWH20 MAR 20 592.00 592.00 1.50 | 25% N/A 592.00 592.00 4:43pm
ZWK20 MAY 20 591.75 591.75 1.50 | 25% N/A 591.75 591.75 4:43pm
ZWN20 JUL 20 575.00 575.00 1.75 | 31% N/A 575.00 575.00 4:43pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEJ18 APR 18 117.80 117.80 -1.18 | -99% 119.05 119.50 117.60 1:04pm
LEM18 JUN 18 103.00 103.00 -2.28 | -216% 105.15 105.43 102.58 1:04pm
LEQ18 AUG 18 103.13 103.13 -2.03 | -193% 104.98 105.15 102.60 1:04pm
LEV18 OCT 18 107.65 107.65 -1.83 | -167% 109.28 109.40 107.25 1:04pm
LEZ18 DEC 18 112.10 112.10 -1.45 | -128% 113.55 113.55 111.53 1:04pm
LEG19 FEB 19 113.65 113.65 -1.58 | -137% 115.08 115.18 113.10 1:03pm
LEJ19 APR 19 114.58 114.58 -1.53 | -131% 115.90 116.13 114.25 1:04pm
LEM19 JUN 19 108.38 108.38 -1.20 | -110% 109.33 109.90 108.08 1:03pm
LEQ19 AUG 19 107.25 107.25 -1.20 | -111% 108.00 108.75 107.25 12:18pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFJ18 APR 18 137.23 137.23 -1.53 | -110% 138.50 138.53 136.90 1:04pm
GFK18 MAY 18 138.43 138.43 -2.25 | -160% 140.50 140.73 138.08 1:04pm
GFQ18 AUG 18 143.70 143.70 -2.35 | -161% 146.05 146.28 143.35 1:04pm
GFU18 SEP 18 145.00 145.00 -2.30 | -156% 147.30 147.50 144.60 1:03pm
GFV18 OCT 18 145.70 145.70 -2.28 | -154% 147.88 148.18 145.15 1:04pm
GFX18 NOV 18 145.33 145.33 -2.28 | -154% 147.58 147.80 144.83 1:00pm
GFF19 JAN 19 141.80 141.80 -2.20 | -153% 143.98 144.15 141.53 1:03pm
GFH19 MAR 19 140.00 140.00 -1.10 | -78% 141.48 141.48 139.60 1:00pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEK18 MAY 18 70.15 70.15 0.30 | 43% 69.98 70.35 69.38 1:04pm
HEM18 JUN 18 78.08 78.08 -0.45 | -57% 78.80 79.10 77.50 1:04pm
HEN18 JUL 18 80.70 80.70 -0.35 | -43% 81.10 81.33 80.18 1:04pm
HEQ18 AUG 18 80.03 80.03 -0.53 | -65% 80.88 80.95 79.58 1:04pm
HEV18 OCT 18 68.23 68.23 -0.50 | -73% 68.93 68.93 67.55 1:03pm
HEZ18 DEC 18 62.50 62.50 -0.28 | -44% 62.90 62.90 61.75 1:03pm
HEG19 FEB 19 66.15 66.15 -0.23 | -34% 66.43 66.45 65.60 1:03pm
HEJ19 APR 19 69.60 69.60 -0.20 | -29% 69.88 69.88 69.23 1:00pm
HEK19 MAY 19 74.20 74.20 -0.20 | -27% N/A 74.20 74.20 4:42pm
HEM19 JUN 19 78.00 78.00 -0.20 | -26% N/A 78.00 78.00 4:42pm
HEN19 JUL 19 77.45 77.45 -0.20 | -26% N/A 77.45 77.45 4:42pm
HEQ19 AUG 19 77.05 77.05 -0.20 | -26% N/A 77.05 77.05 4:42pm
All quotes are delayed snapshots
Opening Markets (Updated 9:00am)

USDA Links