Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCN19 JUL 19 443.00 442.75 0.75 | 17% 442.25 446.25 440.25 4:14am
ZCU19 SEP 19 448.50 448.25 1.00 | 22% 447.50 451.75 446.00 4:14am
ZCZ19 DEC 19 454.75 454.50 1.25 | 28% 453.75 458.00 452.75 4:15am
ZCH20 MAR 20 460.25 460.25 1.00 | 22% 459.25 463.50 458.50 4:08am
ZCK20 MAY 20 462.75 462.75 1.25 | 27% 461.50 465.50 461.25 4:08am
ZCN20 JUL 20 465.00 465.00 1.75 | 38% 463.25 467.75 463.25 4:02am
ZCU20 SEP 20 427.50 427.50 1.25 | 29% 426.00 429.25 426.00 3:34am
ZCZ20 DEC 20 417.00 417.00 1.50 | 36% 416.25 417.25 415.00 4:01am
ZCH21 MAR 21 425.00 425.00 0.75 | 18% 424.25 425.25 423.50 4:57pm
ZCK21 MAY 21 431.25 431.25 0.25 | 6% 431.00 432.00 430.50 4:57pm
ZCN21 JUL 21 436.25 436.25 0.00 | 0% 435.75 436.75 435.25 4:57pm
ZCU21 SEP 21 415.75 415.75 0.75 | 18% N/A 415.75 415.75 4:57pm
ZCZ21 DEC 21 415.75 415.75 0.25 | 6% 416.00 416.00 415.75 4:13am
ZCN22 JUL 22 432.00 432.00 1.25 | 29% 433.50 434.00 432.00 4:57pm
ZCZ22 DEC 22 416.50 416.50 0.25 | 6% N/A 416.50 416.50 4:57pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSN19 JUL 19 906.50 906.25 3.75 | 42% 902.00 911.25 899.50 4:15am
ZSQ19 AUG 19 911.75 911.75 3.25 | 36% 908.00 917.00 905.50 4:02am
ZSU19 SEP 19 918.25 917.75 3.50 | 38% 914.75 923.00 912.00 4:11am
ZSX19 NOV 19 930.75 930.50 3.25 | 35% 927.50 935.75 924.50 4:15am
ZSF20 JAN 20 942.75 942.75 2.50 | 27% 938.00 948.00 938.00 3:53am
ZSH20 MAR 20 949.50 949.50 2.50 | 26% 945.50 954.50 944.25 3:37am
ZSK20 MAY 20 954.00 954.00 2.00 | 21% 950.25 959.25 949.25 3:39am
ZSN20 JUL 20 960.25 960.25 2.50 | 26% 957.75 964.75 956.25 3:35am
ZSQ20 AUG 20 957.75 957.75 -11.50 | -119% 960.00 960.00 957.75 5:06pm
ZSU20 SEP 20 948.50 948.50 -1.75 | -18% 948.50 948.50 948.50 4:15am
ZSX20 NOV 20 947.25 947.25 1.00 | 11% 945.00 952.00 943.50 3:39am
ZSF21 JAN 21 953.50 953.50 -11.25 | -117% 966.00 966.00 953.50 5:06pm
ZSH21 MAR 21 956.75 956.75 -11.00 | -114% N/A 956.75 956.75 5:06pm
ZSK21 MAY 21 962.75 962.75 -11.00 | -113% N/A 962.75 962.75 5:06pm
ZSN21 JUL 21 970.50 970.50 -10.75 | -110% N/A 970.50 970.50 5:06pm
ZSQ21 AUG 21 970.50 970.50 -10.75 | -110% N/A 970.50 970.50 5:06pm
ZSU21 SEP 21 960.50 960.50 -10.75 | -111% N/A 960.50 960.50 5:06pm
ZSX21 NOV 21 944.00 944.00 -9.00 | -94% 944.00 944.00 944.00 5:06pm
ZSN22 JUL 22 947.75 947.75 -9.00 | -94% N/A 947.75 947.75 5:06pm
ZSX22 NOV 22 937.25 937.25 -11.25 | -119% N/A 937.25 937.25 5:06pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWN19 JUL 19 524.00 524.00 -2.00 | -38% 526.00 526.25 522.25 4:12am
ZWU19 SEP 19 528.50 528.75 -2.25 | -42% 530.75 530.75 526.75 4:11am
ZWZ19 DEC 19 540.00 540.00 -1.50 | -28% 541.50 541.50 537.50 3:54am
ZWH20 MAR 20 549.50 549.50 -2.25 | -41% 551.00 551.25 548.25 3:49am
ZWK20 MAY 20 552.25 552.25 -1.75 | -32% 553.25 553.25 551.25 3:50am
ZWN20 JUL 20 548.75 548.75 -1.75 | -32% 548.25 550.00 547.75 3:51am
ZWU20 SEP 20 555.75 555.75 -1.50 | -27% 554.75 558.50 553.75 5:07pm
ZWZ20 DEC 20 564.50 564.50 -2.00 | -35% 565.00 565.00 564.00 3:51am
ZWH21 MAR 21 573.00 573.00 -1.25 | -22% 571.25 574.25 571.00 5:07pm
ZWK21 MAY 21 573.75 573.75 -1.00 | -17% N/A 573.75 572.75 5:07pm
ZWN21 JUL 21 563.50 563.50 0.25 | 4% N/A 563.50 563.50 5:07pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEM19 JUN 19 106.55 106.55 -1.63 | -150% 108.30 108.30 106.43 5:01pm
LEQ19 AUG 19 102.23 102.23 -1.73 | -166% 103.98 104.15 102.05 5:01pm
LEV19 OCT 19 104.15 104.15 -1.43 | -135% 105.58 105.65 103.70 5:01pm
LEZ19 DEC 19 109.03 109.03 -0.70 | -64% 109.80 109.95 108.20 5:01pm
LEG20 FEB 20 113.38 113.38 -0.40 | -35% 113.85 114.10 112.45 5:01pm
LEJ20 APR 20 115.30 115.30 -0.45 | -39% 115.75 116.03 114.35 5:01pm
LEM20 JUN 20 108.10 108.10 -0.53 | -48% 108.58 108.80 107.30 5:01pm
LEQ20 AUG 20 106.75 106.75 -0.43 | -40% 107.23 107.25 106.00 5:01pm
LEV20 OCT 20 109.00 109.00 -0.65 | -59% 109.00 109.00 108.38 5:01pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ19 AUG 19 133.68 133.68 -1.03 | -76% 134.70 135.18 132.43 5:00pm
GFU19 SEP 19 134.05 134.05 -1.33 | -98% 135.35 135.53 133.18 5:00pm
GFV19 OCT 19 134.50 134.50 -1.33 | -98% 135.75 135.95 133.75 5:00pm
GFX19 NOV 19 134.88 134.88 -1.33 | -97% 136.30 136.30 134.10 5:00pm
GFF20 JAN 20 133.48 133.48 -1.03 | -76% 134.50 134.50 132.40 5:00pm
GFH20 MAR 20 132.70 132.70 -1.05 | -79% 133.58 133.58 131.78 5:00pm
GFJ20 APR 20 134.10 134.10 -1.15 | -85% 133.15 134.63 133.08 5:00pm
GFK20 MAY 20 134.28 134.28 -1.53 | -112% 134.05 135.13 133.70 5:00pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEN19 JUL 19 76.25 76.25 -3.00 | -379% 79.00 79.15 76.25 5:01pm
HEQ19 AUG 19 77.90 77.90 -3.00 | -371% 80.25 80.48 77.90 5:01pm
HEV19 OCT 19 72.73 72.73 -3.00 | -396% 75.20 75.30 72.73 5:01pm
HEZ19 DEC 19 72.38 72.38 -2.93 | -388% 75.00 75.00 72.30 5:01pm
HEG20 FEB 20 76.25 76.25 -2.75 | -348% 78.68 78.68 76.00 5:01pm
HEJ20 APR 20 79.83 79.83 -2.38 | -289% 81.80 81.93 79.80 5:01pm
HEK20 MAY 20 83.83 83.83 -1.63 | -190% 84.63 84.63 83.68 5:01pm
HEM20 JUN 20 87.85 87.85 -1.45 | -162% 88.95 88.95 87.60 5:01pm
HEN20 JUL 20 88.30 88.30 -0.78 | -87% 89.00 89.00 88.00 5:01pm
HEQ20 AUG 20 87.53 87.53 -0.53 | -60% 88.05 88.13 87.03 5:01pm
HEV20 OCT 20 75.98 75.98 -0.53 | -69% N/A 75.98 75.98 5:01pm
HEZ20 DEC 20 71.48 71.48 -0.53 | -73% N/A 71.48 71.48 5:01pm
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

©