Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCN20 JUL 20 342.50 N/A -5.75 | -165% 347.50 350.25 342.25 12:00pm
ZCU20 SEP 20 343.00 N/A -7.50 | -214% 349.50 353.50 343.00 12:00pm
ZCZ20 DEC 20 353.00 N/A -7.50 | -208% 359.75 363.00 352.75 12:00pm
ZCH21 MAR 21 364.50 N/A -7.00 | -188% 370.50 373.75 364.00 12:00pm
ZCK21 MAY 21 370.00 N/A -7.00 | -186% 375.75 379.00 369.75 12:00pm
ZCN21 JUL 21 374.25 N/A -6.50 | -171% 379.75 382.75 374.25 12:00pm
ZCU21 SEP 21 367.75 N/A -4.75 | -128% 372.25 374.25 367.25 12:00pm
ZCZ21 DEC 21 374.00 N/A -3.75 | -99% 378.25 380.00 373.75 12:00pm
ZCH22 MAR 22 382.50 N/A -3.75 | -97% 386.50 388.25 382.50 12:00pm
ZCK22 MAY 22 389.00 N/A -2.25 | -58% 388.25 392.75 388.00 12:00pm
ZCN22 JUL 22 393.75 N/A -1.50 | -38% 394.75 396.75 391.75 12:00pm
ZCU22 SEP 22 380.75 380.75 -3.75 | -98% N/A 380.75 380.75 6:09pm
ZCZ22 DEC 22 381.25 N/A -3.00 | -78% 384.25 386.00 381.25 12:00pm
ZCN23 JUL 23 397.50 397.50 -2.50 | -63% N/A 397.50 397.50 6:10pm
ZCZ23 DEC 23 383.50 383.50 -2.75 | -71% N/A 383.50 383.50 6:09pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSN20 JUL 20 892.50 892.50 -1.25 | -14% 893.75 898.00 890.25 6:59pm
ZSQ20 AUG 20 891.25 891.25 -0.25 | -3% 891.00 895.75 889.00 6:59pm
ZSU20 SEP 20 890.00 890.00 -1.25 | -14% 891.00 895.25 888.50 6:59pm
ZSX20 NOV 20 896.75 896.75 -2.25 | -25% 898.25 903.00 895.50 6:59pm
ZSF21 JAN 21 901.25 901.25 -2.25 | -25% 902.25 907.00 899.75 6:59pm
ZSH21 MAR 21 894.75 894.75 -1.25 | -14% 894.75 899.75 892.75 6:59pm
ZSK21 MAY 21 892.25 892.25 -1.50 | -17% 891.50 897.50 889.50 6:59pm
ZSN21 JUL 21 897.75 897.75 -2.50 | -28% 899.50 903.50 895.00 6:59pm
ZSQ21 AUG 21 898.25 898.25 -2.25 | -25% N/A 903.00 896.00 7:45pm
ZSU21 SEP 21 891.25 891.25 -2.00 | -22% N/A 895.00 890.25 7:45pm
ZSX21 NOV 21 886.25 886.25 -2.25 | -25% 887.00 892.00 884.25 6:59pm
ZSF22 JAN 22 888.75 888.75 -2.00 | -22% N/A 892.25 888.50 7:45pm
ZSH22 MAR 22 883.75 883.75 0.25 | 3% N/A 883.75 883.75 6:59pm
ZSK22 MAY 22 886.75 886.75 0.25 | 3% N/A 886.75 886.75 7:45pm
ZSN22 JUL 22 893.50 893.50 0.25 | 3% N/A 893.50 893.50 6:59pm
ZSQ22 AUG 22 894.00 894.00 0.75 | 8% N/A 894.00 894.00 6:59pm
ZSU22 SEP 22 891.75 891.75 0.75 | 8% N/A 891.75 891.75 6:59pm
ZSX22 NOV 22 885.00 885.00 0.75 | 8% N/A 885.00 885.00 7:45pm
ZSN23 JUL 23 905.00 905.00 0.75 | 8% N/A 905.00 905.00 6:59pm
ZSX23 NOV 23 893.25 893.25 0.75 | 8% N/A 893.25 893.25 6:59pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWN20 JUL 20 486.50 N/A -12.25 | -246% 498.25 499.00 486.50 12:00pm
ZWU20 SEP 20 492.00 N/A -6.75 | -135% 498.25 499.25 488.50 12:00pm
ZWZ20 DEC 20 499.50 N/A -6.50 | -128% 505.75 506.25 496.50 12:00pm
ZWH21 MAR 21 507.50 N/A -6.00 | -117% 513.50 513.75 504.50 12:00pm
ZWK21 MAY 21 513.25 N/A -5.00 | -96% 517.75 518.25 509.75 12:00pm
ZWN21 JUL 21 514.25 N/A -4.00 | -77% 517.50 518.25 510.75 12:00pm
ZWU21 SEP 21 520.50 N/A -5.25 | -100% 524.50 525.50 518.25 12:00pm
ZWZ21 DEC 21 533.00 N/A -3.75 | -70% 536.25 536.25 529.75 12:00pm
ZWH22 MAR 22 540.25 540.25 -4.75 | -87% N/A 540.25 539.00 6:09pm
ZWK22 MAY 22 542.50 542.50 -4.75 | -87% N/A 542.50 542.50 6:08pm
ZWN22 JUL 22 539.75 539.75 -4.75 | -87% N/A 539.75 539.75 6:09pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ20 AUG 20 100.05 N/A 2.75 | 283% 97.60 100.15 97.15 1:20pm
LEV20 OCT 20 103.35 N/A 2.68 | 266% 100.85 103.40 100.63 1:20pm
LEZ20 DEC 20 106.40 N/A 1.90 | 182% 104.50 106.50 104.38 1:20pm
LEG21 FEB 21 110.15 N/A 1.53 | 140% 108.58 110.30 108.40 1:20pm
LEJ21 APR 21 112.30 N/A 1.13 | 101% 111.10 112.50 111.00 1:20pm
LEM21 JUN 21 106.08 N/A 0.88 | 83% 105.55 106.38 105.08 1:20pm
LEQ21 AUG 21 105.05 N/A 0.45 | 43% 105.10 105.70 104.80 1:20pm
LEV21 OCT 21 107.50 N/A 0.33 | 30% 107.50 107.65 107.50 1:20pm
LEZ21 DEC 21 109.00 109.00 0.40 | 37% N/A 109.00 109.00 6:08pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ20 AUG 20 135.90 N/A 2.83 | 212% 133.25 136.00 132.63 1:20pm
GFU20 SEP 20 136.70 N/A 2.67 | 200% 133.98 137.03 133.80 1:20pm
GFV20 OCT 20 137.73 N/A 2.82 | 209% 134.95 137.75 134.75 1:20pm
GFX20 NOV 20 138.25 N/A 2.45 | 180% 135.88 138.30 135.68 1:20pm
GFF21 JAN 21 137.88 N/A 2.32 | 172% 135.80 137.93 135.35 1:20pm
GFH21 MAR 21 137.53 N/A 2.40 | 178% 135.85 137.73 135.58 1:20pm
GFJ21 APR 21 138.10 N/A 2.70 | 199% 137.13 138.23 137.13 1:20pm
GFK21 MAY 21 137.45 N/A 1.47 | 108% 137.45 137.80 137.45 1:20pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEN20 JUL 20 44.73 N/A -0.07 | -17% 45.08 45.35 44.63 1:20pm
HEQ20 AUG 20 49.05 N/A -0.03 | -5% 49.08 49.88 48.85 1:20pm
HEV20 OCT 20 48.05 N/A -0.23 | -47% 48.50 48.90 47.60 1:20pm
HEZ20 DEC 20 51.15 N/A -0.02 | -5% 51.38 51.70 50.33 1:20pm
HEG21 FEB 21 59.83 N/A 0.18 | 29% 59.80 60.23 58.98 1:20pm
HEJ21 APR 21 66.55 N/A 0.67 | 102% 66.03 66.83 65.38 1:20pm
HEK21 MAY 21 70.75 N/A 0.05 | 7% 70.75 71.33 70.75 1:20pm
HEM21 JUN 21 75.98 N/A 0.77 | 103% 75.50 76.20 74.88 1:20pm
HEN21 JUL 21 75.78 75.78 0.83 | 110% N/A 75.78 75.78 6:08pm
HEQ21 AUG 21 74.63 74.63 0.90 | 122% N/A 74.70 74.63 6:08pm
HEV21 OCT 21 65.00 N/A 0.50 | 78% 65.00 65.00 65.00 1:20pm
HEZ21 DEC 21 61.95 61.95 0.45 | 73% N/A 61.95 61.95 6:08pm
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

©