Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ20 DEC 20 378.50 378.50 3.25 | 87% 374.25 379.25 373.25 4:41pm
ZCH21 MAR 21 387.50 387.50 3.50 | 91% 382.75 388.00 381.75 4:41pm
ZCK21 MAY 21 392.75 392.75 4.00 | 103% 387.25 392.75 386.75 4:41pm
ZCN21 JUL 21 395.50 395.50 3.75 | 96% 390.50 395.75 389.75 4:41pm
ZCU21 SEP 21 388.25 388.25 2.75 | 71% 384.75 389.00 383.75 4:41pm
ZCZ21 DEC 21 393.25 393.25 3.75 | 96% 389.00 393.25 388.00 4:41pm
ZCH22 MAR 22 400.75 400.75 3.00 | 75% 397.00 401.00 396.75 4:41pm
ZCK22 MAY 22 405.00 405.00 2.75 | 68% 402.25 405.00 402.25 4:41pm
ZCN22 JUL 22 408.00 408.00 2.25 | 55% 406.75 408.50 405.25 4:41pm
ZCU22 SEP 22 394.25 394.25 1.75 | 45% N/A 394.25 394.25 4:41pm
ZCZ22 DEC 22 397.75 397.75 2.00 | 51% 395.00 397.75 394.50 4:41pm
ZCN23 JUL 23 410.25 410.25 2.00 | 49% 408.50 410.25 408.50 4:41pm
ZCZ23 DEC 23 397.25 397.25 1.75 | 44% N/A 397.25 397.25 4:41pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSX20 NOV 20 1043.50 1043.50 15.00 | 146% 1028.00 1046.75 1027.25 4:41pm
ZSF21 JAN 21 1047.25 1047.25 16.00 | 155% 1030.75 1050.25 1030.00 4:41pm
ZSH21 MAR 21 1038.00 1038.00 14.25 | 139% 1023.75 1041.00 1023.00 4:41pm
ZSK21 MAY 21 1030.50 1030.50 11.50 | 113% 1019.00 1035.00 1018.50 4:41pm
ZSN21 JUL 21 1030.25 1030.25 10.50 | 103% 1019.75 1037.50 1019.25 4:41pm
ZSQ21 AUG 21 1022.00 1022.00 9.00 | 89% 1015.50 1031.00 1015.50 4:41pm
ZSU21 SEP 21 997.25 997.25 7.00 | 71% 997.00 1005.00 994.25 4:41pm
ZSX21 NOV 21 976.25 976.25 4.75 | 49% 970.50 983.75 970.50 4:41pm
ZSF22 JAN 22 975.50 975.50 4.00 | 41% 972.25 983.00 971.25 4:41pm
ZSH22 MAR 22 955.75 955.75 2.25 | 24% 953.25 965.50 952.25 4:41pm
ZSK22 MAY 22 952.25 952.25 1.25 | 13% 952.00 962.25 951.25 4:41pm
ZSN22 JUL 22 953.25 953.25 0.25 | 3% 964.50 964.50 953.25 4:41pm
ZSQ22 AUG 22 950.25 950.25 0.00 | 0% N/A 952.00 950.25 4:41pm
ZSU22 SEP 22 938.00 938.00 0.00 | 0% N/A 938.00 938.00 4:41pm
ZSX22 NOV 22 925.75 925.75 1.50 | 16% 929.75 936.25 925.75 4:41pm
ZSN23 JUL 23 940.25 940.25 1.50 | 16% N/A 940.25 940.25 4:41pm
ZSX23 NOV 23 919.50 919.50 -0.25 | -3% 930.00 930.00 919.50 4:41pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ20 DEC 20 575.00 575.00 18.75 | 337% 555.75 578.00 555.50 4:41pm
ZWH21 MAR 21 582.75 582.75 18.75 | 332% 563.25 585.25 563.25 4:41pm
ZWK21 MAY 21 586.75 586.75 18.00 | 316% 568.00 588.75 568.00 4:41pm
ZWN21 JUL 21 582.75 582.75 15.50 | 273% 566.00 585.00 566.00 4:41pm
ZWU21 SEP 21 586.75 586.75 14.25 | 249% 572.00 588.50 571.50 4:41pm
ZWZ21 DEC 21 594.75 594.75 13.00 | 223% 581.00 596.25 580.50 4:41pm
ZWH22 MAR 22 600.50 600.50 12.25 | 208% 586.00 601.50 586.00 4:41pm
ZWK22 MAY 22 599.00 599.00 11.00 | 187% 592.00 599.00 591.75 4:41pm
ZWN22 JUL 22 592.75 592.75 13.00 | 224% 580.00 593.25 580.00 4:41pm
ZWU22 SEP 22 591.00 591.00 13.25 | 229% N/A 591.00 591.00 4:41pm
ZWZ22 DEC 22 598.75 598.75 5.75 | 97% N/A 598.75 598.75 4:41pm
ZWH23 MAR 23 598.75 598.75 5.75 | 97% 596.00 598.75 594.75 4:41pm
ZWK23 MAY 23 598.75 598.75 5.75 | 97% N/A 598.75 598.75 4:41pm
ZWN23 JUL 23 581.25 581.25 5.75 | 100% 575.00 581.25 575.00 4:41pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEV20 OCT 20 107.35 107.35 0.57 | 54% 106.93 107.98 106.60 4:41pm
LEZ20 DEC 20 111.85 111.85 0.52 | 47% 111.40 112.53 111.03 4:41pm
LEG21 FEB 21 116.08 116.08 0.33 | 28% 116.00 116.63 115.55 4:41pm
LEJ21 APR 21 118.15 118.15 0.38 | 32% 117.78 118.45 117.53 4:41pm
LEM21 JUN 21 111.60 111.60 0.40 | 36% 111.35 111.88 111.05 4:41pm
LEQ21 AUG 21 109.88 109.88 0.33 | 30% 109.63 110.08 109.40 4:41pm
LEV21 OCT 21 111.85 111.85 0.47 | 43% 111.38 111.95 111.38 4:41pm
LEZ21 DEC 21 115.05 115.05 0.30 | 26% 115.28 115.28 114.73 4:41pm
LEG22 FEB 22 117.38 117.38 0.05 | 4% 117.60 117.60 117.08 4:41pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFU20 SEP 20 140.88 140.88 0.95 | 68% 140.30 141.75 140.30 4:41pm
GFV20 OCT 20 142.43 142.43 0.98 | 69% 141.58 143.15 141.38 4:41pm
GFX20 NOV 20 142.53 142.53 0.33 | 23% 142.20 143.55 142.00 4:41pm
GFF21 JAN 21 141.35 141.35 0.57 | 41% 140.78 142.00 140.58 4:41pm
GFH21 MAR 21 140.95 140.95 0.70 | 50% 140.18 141.50 140.18 4:41pm
GFJ21 APR 21 142.08 142.08 0.57 | 41% 141.28 142.55 141.25 4:41pm
GFK21 MAY 21 142.40 142.40 0.40 | 28% 141.75 143.00 141.75 4:41pm
GFQ21 AUG 21 145.65 145.65 -0.25 | -17% 146.00 147.10 145.48 4:41pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEV20 OCT 20 66.50 66.50 -0.03 | -4% 67.28 67.78 65.90 4:41pm
HEZ20 DEC 20 63.53 63.53 -0.10 | -16% 64.23 64.50 62.80 4:41pm
HEG21 FEB 21 68.55 68.55 0.35 | 51% 68.50 68.90 67.83 4:41pm
HEJ21 APR 21 71.63 71.63 0.30 | 42% 71.55 71.80 71.05 4:41pm
HEK21 MAY 21 75.28 75.28 -0.10 | -13% 75.48 75.83 74.93 4:41pm
HEM21 JUN 21 79.98 79.98 0.32 | 41% 79.95 80.20 79.33 4:41pm
HEN21 JUL 21 79.75 79.75 0.38 | 47% 79.70 79.90 79.08 4:41pm
HEQ21 AUG 21 78.38 78.38 0.38 | 48% 78.45 78.45 77.70 4:41pm
HEV21 OCT 21 64.98 64.98 0.07 | 12% 65.30 65.35 64.80 4:41pm
HEZ21 DEC 21 59.75 59.75 0.15 | 25% 59.75 60.00 59.73 4:41pm
HEG22 FEB 22 63.38 63.38 0.15 | 24% N/A 63.38 63.38 4:41pm
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

©