Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ18 DEC 18 370.00 369.75 0.50 | 14% 369.25 370.25 369.00 4:38am
ZCH19 MAR 19 382.00 382.00 0.25 | 7% 381.50 382.50 381.00 4:35am
ZCK19 MAY 19 389.50 389.50 0.25 | 6% 389.00 390.00 388.75 4:30am
ZCN19 JUL 19 395.25 395.25 0.50 | 13% 394.75 395.75 394.50 4:16am
ZCU19 SEP 19 397.00 397.00 0.75 | 19% 396.25 397.50 396.25 3:15am
ZCZ19 DEC 19 402.25 402.25 0.75 | 19% 401.50 402.50 401.25 4:05am
ZCH20 MAR 20 410.75 410.75 0.50 | 12% 410.25 410.75 410.25 2:24am
ZCK20 MAY 20 415.75 415.75 1.25 | 30% 416.25 416.75 415.75 4:42pm
ZCN20 JUL 20 420.75 420.75 1.50 | 36% 421.25 421.75 418.75 4:42pm
ZCU20 SEP 20 414.50 414.50 1.00 | 24% 415.75 415.75 414.50 4:42pm
ZCZ20 DEC 20 416.00 416.00 0.25 | 6% 416.00 416.00 415.50 2:59am
ZCN21 JUL 21 430.50 430.50 1.00 | 23% 430.00 430.50 430.00 4:42pm
ZCZ21 DEC 21 419.75 419.75 0.00 | 0% N/A 419.75 419.75 4:41pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSX18 NOV 18 854.00 854.25 -4.50 | -52% 857.50 858.00 853.50 4:38am
ZSF19 JAN 19 868.00 868.50 -4.50 | -52% 871.25 871.75 867.25 4:35am
ZSH19 MAR 19 881.50 881.50 -4.25 | -48% 884.25 884.25 880.75 4:30am
ZSK19 MAY 19 894.25 894.25 -5.25 | -58% 898.00 898.50 894.25 4:18am
ZSN19 JUL 19 906.00 906.00 -4.25 | -47% 909.00 909.00 905.25 4:32am
ZSQ19 AUG 19 909.75 909.75 -4.75 | -52% 913.50 913.50 909.75 4:18am
ZSU19 SEP 19 911.75 912.25 -3.75 | -41% 915.25 915.25 911.75 4:35am
ZSX19 NOV 19 915.75 915.00 -4.25 | -46% 918.50 918.50 915.00 4:35am
ZSF20 JAN 20 928.00 928.00 -2.75 | -30% 928.00 928.00 928.00 4:07am
ZSH20 MAR 20 938.25 938.25 1.50 | 16% 941.50 942.00 937.50 4:42pm
ZSK20 MAY 20 944.75 944.75 1.50 | 16% 948.00 948.00 944.75 4:41pm
ZSN20 JUL 20 953.50 953.50 1.25 | 13% 955.75 957.00 953.50 4:42pm
ZSQ20 AUG 20 953.75 953.75 1.00 | 10% N/A 953.75 953.75 4:42pm
ZSU20 SEP 20 949.75 949.75 1.00 | 11% N/A 949.75 949.75 4:42pm
ZSX20 NOV 20 944.50 944.50 -3.25 | -34% 944.50 944.50 944.50 4:38am
ZSN21 JUL 21 975.00 975.00 0.50 | 5% N/A 975.00 975.00 4:42pm
ZSX21 NOV 21 965.00 965.00 -1.00 | -10% 965.00 965.00 965.00 4:14am
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ18 DEC 18 509.00 509.00 1.00 | 20% 508.00 509.25 505.75 4:38am
ZWH19 MAR 19 528.50 528.75 1.00 | 19% 528.25 528.75 525.50 4:37am
ZWK19 MAY 19 539.75 539.75 -0.50 | -9% 540.75 541.50 538.25 3:45am
ZWN19 JUL 19 547.25 545.75 0.75 | 14% 546.75 547.25 545.00 4:35am
ZWU19 SEP 19 557.50 557.50 0.25 | 4% 557.50 558.00 555.50 4:26am
ZWZ19 DEC 19 572.75 572.75 0.50 | 9% 572.25 573.25 571.50 4:06am
ZWH20 MAR 20 582.50 582.50 -0.75 | -13% 582.50 582.50 582.50 2:33am
ZWK20 MAY 20 589.00 589.00 -5.00 | -84% N/A 589.00 589.00 4:42pm
ZWN20 JUL 20 585.00 585.00 -5.25 | -89% 587.00 588.50 584.00 4:42pm
ZWU20 SEP 20 592.25 592.25 -6.00 | -100% N/A 592.25 592.25 4:42pm
ZWZ20 DEC 20 602.00 602.00 -1.50 | -25% 602.00 602.00 602.00 3:48am
ZWH21 MAR 21 612.25 612.25 -6.25 | -101% N/A 612.25 612.25 4:41pm
ZWK21 MAY 21 612.25 612.25 -6.25 | -101% N/A 612.25 612.25 4:42pm
ZWN21 JUL 21 602.25 602.25 -6.25 | -103% N/A 602.25 602.25 4:42pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEV18 OCT 18 112.80 112.80 0.55 | 49% 112.85 113.05 112.30 4:42pm
LEZ18 DEC 18 118.08 118.08 1.30 | 111% 117.45 118.40 117.35 4:41pm
LEG19 FEB 19 122.48 122.48 1.33 | 109% 122.05 122.88 121.85 4:42pm
LEJ19 APR 19 123.40 123.40 1.23 | 100% 122.90 123.80 122.80 4:42pm
LEM19 JUN 19 115.65 115.65 1.13 | 98% 115.00 115.90 114.90 4:42pm
LEQ19 AUG 19 113.50 113.50 1.08 | 96% 112.83 113.68 112.83 4:42pm
LEV19 OCT 19 114.83 114.83 1.13 | 99% 113.95 115.00 113.95 4:42pm
LEZ19 DEC 19 116.20 116.20 1.10 | 96% 115.10 116.25 115.10 4:42pm
LEG20 FEB 20 117.48 117.48 1.08 | 92% 117.80 117.80 117.00 4:42pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFV18 OCT 18 155.65 155.65 1.00 | 65% 155.30 155.80 155.30 4:42pm
GFX18 NOV 18 156.93 156.93 2.83 | 183% 155.30 157.05 155.25 4:42pm
GFF19 JAN 19 151.73 151.73 2.98 | 200% 149.98 152.00 149.75 4:42pm
GFH19 MAR 19 149.48 149.48 2.43 | 165% 148.23 149.68 148.13 4:42pm
GFJ19 APR 19 150.20 150.20 1.93 | 130% 149.48 150.40 149.33 4:42pm
GFK19 MAY 19 150.45 150.45 1.68 | 113% 149.80 150.63 149.70 4:42pm
GFQ19 AUG 19 153.33 153.33 1.28 | 84% 153.03 153.83 152.73 4:42pm
GFU19 SEP 19 153.08 153.08 1.28 | 84% N/A 153.23 153.08 4:42pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ18 DEC 18 53.18 53.18 1.58 | 305% 52.20 53.93 51.28 4:42pm
HEG19 FEB 19 60.30 60.30 1.28 | 216% 59.55 61.03 58.78 4:41pm
HEJ19 APR 19 66.15 66.15 0.43 | 65% 66.18 66.95 65.43 4:42pm
HEK19 MAY 19 72.00 72.00 0.33 | 45% 71.80 72.45 71.55 4:42pm
HEM19 JUN 19 78.43 78.43 0.48 | 61% 78.80 79.30 78.15 4:42pm
HEN19 JUL 19 79.23 79.23 0.50 | 64% 79.58 80.15 78.98 4:42pm
HEQ19 AUG 19 78.38 78.38 0.43 | 55% 78.80 79.20 78.23 4:42pm
HEV19 OCT 19 64.83 64.83 0.03 | 4% 65.28 65.78 64.83 4:41pm
HEZ19 DEC 19 60.45 60.45 0.43 | 71% 60.48 60.58 60.20 4:42pm
HEG20 FEB 20 64.93 64.93 0.43 | 66% N/A 64.93 64.93 4:42pm
HEJ20 APR 20 67.63 67.63 0.43 | 63% N/A 67.63 67.63 4:42pm
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

©