Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCN22 JUL 22 777.25 777.25 12.25 | 160% 765.00 780.50 761.00 1:19pm
ZCU22 SEP 22 744.75 744.75 10.75 | 146% 734.00 748.00 730.50 1:19pm
ZCZ22 DEC 22 730.00 730.00 11.25 | 157% 718.00 732.75 715.25 1:19pm
ZCH23 MAR 23 733.75 733.75 11.00 | 152% 721.00 736.25 719.25 1:19pm
ZCK23 MAY 23 733.00 733.00 10.25 | 142% 721.25 735.75 719.50 1:19pm
ZCN23 JUL 23 727.25 727.25 10.00 | 139% 715.50 729.50 714.25 1:19pm
ZCU23 SEP 23 667.75 667.75 7.00 | 106% 662.00 669.00 659.50 1:19pm
ZCZ23 DEC 23 642.50 642.50 4.50 | 71% 635.50 644.50 635.50 1:19pm
ZCH24 MAR 24 648.25 648.25 4.50 | 70% 644.00 649.75 642.50 1:19pm
ZCK24 MAY 24 650.00 650.00 4.50 | 70% 650.00 650.00 650.00 4:39pm
ZCN24 JUL 24 646.50 646.50 4.50 | 70% 646.50 646.50 646.50 4:39pm
ZCU24 SEP 24 580.00 580.00 4.50 | 78% 580.00 580.00 580.00 4:39pm
ZCZ24 DEC 24 564.00 564.00 0.75 | 13% 560.00 565.50 560.00 1:08pm
ZCN25 JUL 25 573.25 573.25 0.75 | 13% 573.25 573.25 573.25 4:39pm
ZCZ25 DEC 25 536.25 536.25 0.50 | 9% 536.25 536.25 536.25 4:39pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSN22 JUL 22 1732.25 1732.25 5.75 | 33% 1725.75 1744.25 1718.75 1:19pm
ZSQ22 AUG 22 1663.00 1663.00 3.50 | 21% 1658.50 1672.25 1652.25 1:19pm
ZSU22 SEP 22 1584.50 1584.50 0.00 | 0% 1581.75 1593.50 1576.75 1:19pm
ZSX22 NOV 22 1544.00 1544.00 -0.75 | -5% 1542.75 1551.75 1536.00 1:19pm
ZSF23 JAN 23 1547.75 1547.75 0.25 | 2% 1545.00 1554.75 1539.00 1:19pm
ZSH23 MAR 23 1539.50 1539.50 2.75 | 18% 1533.75 1544.75 1529.00 1:19pm
ZSK23 MAY 23 1539.25 1539.25 4.25 | 28% 1534.75 1543.75 1526.50 1:19pm
ZSN23 JUL 23 1537.00 1537.00 4.50 | 29% 1525.25 1541.75 1524.00 1:16pm
ZSQ23 AUG 23 1516.25 1516.25 4.50 | 30% 1515.00 1516.25 1515.00 12:49pm
ZSU23 SEP 23 1464.75 1464.75 5.75 | 39% 1464.75 1464.75 1464.75 4:39pm
ZSX23 NOV 23 1422.50 1422.50 2.50 | 18% 1415.25 1428.25 1414.00 1:18pm
ZSF24 JAN 24 1424.00 1424.00 2.25 | 16% 1425.00 1425.00 1424.00 9:39am
ZSH24 MAR 24 1412.50 1412.50 1.75 | 12% 1412.50 1412.50 1412.50 4:39pm
ZSK24 MAY 24 1408.75 1408.75 0.00 | 0% 1407.25 1410.00 1407.00 11:33am
ZSN24 JUL 24 1408.50 1408.50 2.25 | 16% 1408.50 1408.50 1408.50 4:39pm
ZSQ24 AUG 24 1404.75 1404.75 2.25 | 16% 1404.75 1404.75 1404.75 4:39pm
ZSU24 SEP 24 1401.50 1401.50 2.00 | 14% 1401.50 1401.50 1401.50 4:39pm
ZSX24 NOV 24 1335.25 1335.25 -2.75 | -21% 1327.50 1335.25 1327.50 10:59am
ZSN25 JUL 25 1335.25 1335.25 -2.75 | -21% 1335.25 1335.25 1335.25 4:39pm
ZSX25 NOV 25 1295.75 1295.75 -2.75 | -21% 1295.75 1295.75 1295.75 4:39pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWN22 JUL 22 1157.50 1157.50 14.25 | 125% 1143.25 1170.25 1133.50 1:19pm
ZWU22 SEP 22 1166.25 1166.25 14.25 | 124% 1151.75 1178.75 1142.00 1:19pm
ZWZ22 DEC 22 1173.50 1173.50 14.75 | 127% 1157.00 1185.50 1149.25 1:19pm
ZWH23 MAR 23 1176.75 1176.75 15.00 | 129% 1162.25 1187.25 1152.25 1:19pm
ZWK23 MAY 23 1166.00 1166.00 16.50 | 144% 1148.25 1173.25 1141.00 1:18pm
ZWN23 JUL 23 1122.00 1122.00 17.50 | 158% 1099.75 1124.25 1094.50 1:19pm
ZWU23 SEP 23 1094.25 1094.25 16.25 | 151% 1080.50 1097.00 1070.00 1:19pm
ZWZ23 DEC 23 1081.25 1081.25 16.00 | 150% 1065.00 1084.50 1056.75 1:19pm
ZWH24 MAR 24 1060.50 1060.50 16.75 | 160% 1056.75 1060.50 1056.75 11:45am
ZWK24 MAY 24 1034.50 1034.50 17.50 | 172% 1034.50 1034.50 1034.50 4:39pm
ZWN24 JUL 24 985.75 985.75 17.50 | 181% 975.00 985.75 974.00 11:59am
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEM22 JUN 22 132.18 132.18 -0.23 | -17% 132.60 132.95 132.05 1:04pm
LEQ22 AUG 22 132.40 132.40 -0.20 | -15% 132.83 133.00 132.10 1:04pm
LEV22 OCT 22 138.05 138.05 -0.13 | -9% 138.25 138.60 137.88 1:04pm
LEZ22 DEC 22 143.90 143.90 0.08 | 5% 143.83 144.20 143.68 1:04pm
LEG23 FEB 23 148.88 148.88 0.05 | 3% 148.83 149.23 148.65 1:04pm
LEJ23 APR 23 152.55 152.55 0.00 | 0% 152.45 152.90 152.30 1:03pm
LEM23 JUN 23 147.78 147.78 0.20 | 14% 148.00 148.10 147.60 1:03pm
LEQ23 AUG 23 147.55 147.55 0.43 | 29% 147.80 148.03 147.55 12:59pm
LEV23 OCT 23 150.75 150.75 0.35 | 23% 150.83 150.83 150.75 12:16pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ22 AUG 22 166.33 166.33 -0.35 | -21% 166.63 167.45 165.70 1:04pm
GFU22 SEP 22 169.30 169.30 -0.43 | -25% 169.73 170.33 168.80 1:04pm
GFV22 OCT 22 171.83 171.83 -0.73 | -42% 172.15 173.03 171.43 1:04pm
GFX22 NOV 22 173.90 173.90 -0.80 | -46% 175.00 175.15 173.65 1:03pm
GFF23 JAN 23 174.10 174.10 -0.80 | -46% 174.58 175.50 173.98 1:03pm
GFH23 MAR 23 175.33 175.33 -1.03 | -58% 175.95 176.53 175.33 12:58pm
GFJ23 APR 23 177.50 177.50 -0.63 | -35% 177.73 177.73 177.50 12:04pm
GFK23 MAY 23 179.75 179.75 -0.63 | -35% 179.75 179.75 179.75 4:39pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEM22 JUN 22 110.40 110.40 -0.70 | -63% 110.43 111.58 109.98 1:04pm
HEN22 JUL 22 111.73 111.73 -0.10 | -9% 111.40 112.85 111.05 1:04pm
HEQ22 AUG 22 110.45 110.45 0.33 | 30% 109.68 110.93 109.48 1:04pm
HEV22 OCT 22 94.78 94.78 0.48 | 50% 94.33 95.00 94.00 1:04pm
HEZ22 DEC 22 86.98 86.98 0.48 | 55% 86.50 87.00 86.25 1:04pm
HEG23 FEB 23 90.33 90.33 0.25 | 28% 90.15 90.38 89.85 1:03pm
HEJ23 APR 23 93.63 93.63 -0.03 | -3% 93.65 93.70 93.35 1:02pm
HEK23 MAY 23 97.03 97.03 -0.03 | -3% 97.03 97.03 97.03 4:39pm
HEM23 JUN 23 101.65 101.65 -0.05 | -5% 101.85 101.85 101.48 12:44pm
HEN23 JUL 23 101.75 101.75 0.18 | 17% 101.75 101.75 101.75 8:34am
HEQ23 AUG 23 100.48 100.48 0.10 | 10% 100.48 100.48 100.48 12:58pm
HEV23 OCT 23 87.33 87.33 0.10 | 11% 87.33 87.33 87.33 4:39pm
All quotes are delayed snapshots

USDA Links