Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCN18 JUL 18 357.00 357.00 2.75 | 78% 354.25 359.00 349.25 1:32pm
ZCU18 SEP 18 366.50 366.50 2.75 | 76% 363.75 368.50 358.75 1:32pm
ZCZ18 DEC 18 378.25 378.25 2.50 | 67% 375.50 380.50 371.00 1:32pm
ZCH19 MAR 19 387.75 387.75 2.50 | 65% 385.25 389.75 380.50 1:32pm
ZCK19 MAY 19 394.25 394.25 2.25 | 57% 392.00 396.00 387.25 1:32pm
ZCN19 JUL 19 400.25 400.25 2.25 | 57% 398.00 401.50 393.25 1:32pm
ZCU19 SEP 19 397.50 397.50 0.50 | 13% 393.00 398.75 393.00 1:18pm
ZCZ19 DEC 19 400.50 400.50 -0.25 | -6% 400.25 402.25 397.00 1:19pm
ZCH20 MAR 20 409.75 409.75 0.25 | 6% 409.25 411.00 409.25 10:50am
ZCK20 MAY 20 416.00 416.00 0.25 | 6% 417.00 417.00 415.00 11:32am
ZCN20 JUL 20 421.00 421.00 0.25 | 6% 422.00 423.25 421.00 11:09am
ZCU20 SEP 20 414.00 414.00 0.25 | 6% N/A 414.00 411.00 4:48pm
ZCZ20 DEC 20 412.75 412.75 1.00 | 24% 411.00 414.75 410.00 1:14pm
ZCN21 JUL 21 426.25 426.25 1.00 | 24% N/A 426.25 426.25 4:48pm
ZCZ21 DEC 21 418.75 418.75 0.25 | 6% 411.50 420.00 411.00 1:03pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSN18 JUL 18 880.50 880.50 -9.00 | -101% 889.50 891.25 878.25 1:32pm
ZSQ18 AUG 18 885.50 885.50 -9.00 | -101% 895.25 896.50 883.25 1:19pm
ZSU18 SEP 18 891.25 891.25 -9.00 | -100% 900.50 901.75 889.25 1:19pm
ZSX18 NOV 18 901.50 901.50 -9.00 | -99% 910.75 912.50 899.25 1:32pm
ZSF19 JAN 19 910.50 910.50 -9.50 | -103% 920.75 921.75 908.50 1:32pm
ZSH19 MAR 19 915.00 915.00 -9.00 | -97% 925.00 926.25 913.25 1:32pm
ZSK19 MAY 19 923.50 923.50 -8.50 | -91% 932.00 934.25 922.00 1:32pm
ZSN19 JUL 19 931.25 931.25 -8.50 | -90% 940.75 942.25 929.25 1:17pm
ZSQ19 AUG 19 931.75 931.75 -7.75 | -82% 935.00 936.50 931.75 10:51am
ZSU19 SEP 19 923.50 923.50 -8.25 | -89% N/A 930.75 923.50 4:42pm
ZSX19 NOV 19 918.50 918.50 -9.00 | -97% 926.75 929.00 916.75 1:17pm
ZSF20 JAN 20 924.75 924.75 -8.50 | -91% N/A 924.75 924.75 4:42pm
ZSH20 MAR 20 926.75 926.75 -8.50 | -91% N/A 926.75 926.75 4:43pm
ZSK20 MAY 20 930.75 930.75 -8.50 | -90% N/A 930.75 930.75 4:42pm
ZSN20 JUL 20 937.25 937.25 -8.75 | -92% N/A 950.00 937.25 4:42pm
ZSQ20 AUG 20 938.50 938.50 -8.75 | -92% N/A 938.50 938.50 4:42pm
ZSU20 SEP 20 931.75 931.75 -8.75 | -93% N/A 931.75 931.75 4:42pm
ZSX20 NOV 20 913.50 913.50 -8.25 | -90% 919.25 919.50 913.50 10:47am
ZSN21 JUL 21 940.50 940.50 -8.25 | -87% N/A 952.00 940.50 4:43pm
ZSX21 NOV 21 918.50 918.50 -8.25 | -89% N/A 918.50 918.50 4:43pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWN18 JUL 18 495.25 495.25 7.00 | 143% 490.75 498.75 482.25 3:04pm
ZWU18 SEP 18 506.75 506.75 7.50 | 150% 500.75 510.00 493.00 1:32pm
ZWZ18 DEC 18 523.00 523.00 6.00 | 116% 515.00 526.50 511.00 1:32pm
ZWH19 MAR 19 539.50 539.50 5.50 | 103% 536.50 543.00 528.50 1:16pm
ZWK19 MAY 19 551.00 551.00 5.50 | 101% 548.50 554.50 539.50 1:32pm
ZWN19 JUL 19 555.25 555.25 5.00 | 91% 553.50 558.75 544.50 1:15pm
ZWU19 SEP 19 563.25 563.25 4.50 | 81% 561.75 565.50 553.00 1:14pm
ZWZ19 DEC 19 576.00 576.00 3.50 | 61% 566.50 579.00 565.50 1:32pm
ZWH20 MAR 20 584.50 584.50 3.25 | 56% 577.75 586.00 577.75 12:53pm
ZWK20 MAY 20 589.50 589.50 3.50 | 60% N/A 589.50 589.50 4:43pm
ZWN20 JUL 20 587.25 587.25 4.50 | 77% 581.00 588.50 581.00 10:50am
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEM18 JUN 18 108.65 108.65 -0.38 | -34% 109.00 109.15 108.25 1:04pm
LEQ18 AUG 18 106.13 106.13 -0.53 | -49% 106.75 106.88 105.60 1:04pm
LEV18 OCT 18 109.00 109.00 -0.28 | -25% 109.23 109.53 108.40 1:04pm
LEZ18 DEC 18 112.38 112.38 -0.08 | -7% 112.43 112.58 111.75 1:04pm
LEG19 FEB 19 115.03 115.03 -0.05 | -4% 114.90 115.15 114.38 1:04pm
LEJ19 APR 19 116.45 116.45 -0.18 | -15% 116.33 116.55 115.85 1:04pm
LEM19 JUN 19 109.70 109.70 -0.30 | -27% 109.70 109.98 109.35 1:03pm
LEQ19 AUG 19 108.58 108.58 -0.20 | -18% 108.58 108.85 108.18 1:03pm
LEV19 OCT 19 110.25 110.25 0.13 | 11% 109.80 110.25 109.80 9:37am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ18 AUG 18 148.48 148.48 -0.95 | -64% 149.33 149.43 147.90 1:04pm
GFU18 SEP 18 149.25 149.25 -0.70 | -47% 149.83 149.90 148.65 1:04pm
GFV18 OCT 18 149.03 149.03 -0.60 | -40% 149.63 149.63 148.38 1:04pm
GFX18 NOV 18 148.73 148.73 -0.50 | -34% 148.73 149.00 148.05 1:04pm
GFF19 JAN 19 145.98 145.98 -0.28 | -19% 145.78 146.28 145.00 1:03pm
GFH19 MAR 19 145.23 145.23 -0.20 | -14% 144.83 145.58 144.28 1:00pm
GFJ19 APR 19 145.38 145.38 -0.68 | -46% 145.30 145.83 145.30 1:02pm
GFK19 MAY 19 145.50 145.50 -0.50 | -34% 145.50 145.50 145.50 9:39am
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEN18 JUL 18 80.48 80.48 0.45 | 56% 79.98 80.65 79.58 1:04pm
HEQ18 AUG 18 75.73 75.73 0.57 | 77% 74.70 75.83 74.15 1:04pm
HEV18 OCT 18 61.53 61.53 0.25 | 41% 60.68 61.63 60.08 1:04pm
HEZ18 DEC 18 56.63 56.63 -0.13 | -22% 56.20 56.70 55.50 1:04pm
HEG19 FEB 19 61.70 61.70 -0.30 | -48% 61.60 61.75 60.68 1:04pm
HEJ19 APR 19 66.23 66.23 -0.40 | -60% 66.25 66.43 65.33 1:04pm
HEK19 MAY 19 70.83 70.83 -0.40 | -56% 70.73 71.00 70.73 1:00pm
HEM19 JUN 19 74.78 74.78 -0.68 | -89% 74.95 75.05 74.25 1:02pm
HEN19 JUL 19 74.33 74.33 -0.33 | -44% N/A 75.00 74.03 4:43pm
HEQ19 AUG 19 73.75 73.75 0.15 | 20% 73.40 73.75 73.30 9:27am
HEV19 OCT 19 62.05 62.05 0.10 | 16% 61.85 62.05 61.48 12:56pm
HEZ19 DEC 19 57.83 57.83 0.10 | 17% N/A 58.83 57.83 4:43pm
All quotes are delayed snapshots
Opening Markets (Updated 9:00am)

USDA Links