Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ21 DEC 21 570.50 570.50 3.50 | 62% 568.00 571.75 568.00 9:04pm
ZCH22 MAR 22 571.25 571.50 3.75 | 66% 568.75 572.25 568.75 9:30pm
ZCK22 MAY 22 573.75 573.75 3.75 | 66% 570.75 574.25 570.75 9:29pm
ZCN22 JUL 22 574.25 574.50 3.50 | 61% 571.00 574.75 571.00 9:29pm
ZCU22 SEP 22 554.25 554.25 1.50 | 27% 553.00 555.25 552.50 8:52pm
ZCZ22 DEC 22 547.75 548.25 1.25 | 23% 546.00 548.75 545.50 9:29pm
ZCH23 MAR 23 556.00 556.00 1.75 | 32% 554.50 556.00 554.00 7:54pm
ZCK23 MAY 23 556.50 556.50 -8.75 | -155% 565.25 566.00 551.75 7:12pm
ZCN23 JUL 23 555.25 555.25 -8.75 | -155% 564.25 564.75 551.00 7:12pm
ZCU23 SEP 23 516.25 516.25 -2.75 | -53% 514.75 516.25 514.25 6:39pm
ZCZ23 DEC 23 505.75 505.75 -2.00 | -39% 505.75 506.50 505.75 7:53pm
ZCN24 JUL 24 516.25 516.25 -2.00 | -39% 516.25 516.25 516.25 5:20pm
ZCZ24 DEC 24 480.75 480.75 -3.00 | -62% 479.00 480.75 479.00 6:39pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSF22 JAN 22 1226.50 1225.75 9.25 | 76% 1222.00 1228.75 1220.75 9:30pm
ZSH22 MAR 22 1234.00 1233.25 7.50 | 61% 1231.25 1236.25 1228.75 9:29pm
ZSK22 MAY 22 1243.25 1242.00 8.00 | 65% 1240.00 1244.75 1238.00 9:28pm
ZSN22 JUL 22 1248.50 1248.50 6.25 | 50% 1247.00 1252.00 1245.75 9:09pm
ZSQ22 AUG 22 1244.50 1244.50 6.75 | 55% 1247.50 1247.75 1244.50 9:07pm
ZSU22 SEP 22 1226.00 1226.00 6.25 | 51% 1226.75 1226.75 1225.50 8:45pm
ZSX22 NOV 22 1214.50 1214.50 5.50 | 45% 1210.75 1217.00 1210.00 9:02pm
ZSF23 JAN 23 1213.00 1213.00 2.75 | 23% 1213.50 1213.50 1213.00 7:02pm
ZSH23 MAR 23 1192.25 1192.25 -18.00 | -149% 1206.25 1206.25 1189.50 6:39pm
ZSK23 MAY 23 1184.00 1184.00 -0.75 | -6% 1184.00 1184.00 1184.00 7:01pm
ZSN23 JUL 23 1187.25 1187.25 -16.50 | -137% 1195.75 1198.25 1184.75 6:39pm
ZSQ23 AUG 23 1180.75 1180.75 -16.25 | -136% 1180.75 1180.75 1180.75 5:20pm
ZSU23 SEP 23 1168.25 1168.25 -18.00 | -152% 1168.25 1168.25 1168.25 5:20pm
ZSX23 NOV 23 1165.00 1165.00 3.75 | 32% 1164.75 1165.00 1164.75 8:35pm
ZSF24 JAN 24 1161.25 1161.25 -10.75 | -92% 1161.25 1161.25 1161.25 5:20pm
ZSH24 MAR 24 1161.25 1161.25 -10.75 | -92% 1161.25 1161.25 1161.25 5:20pm
ZSK24 MAY 24 1161.25 1161.25 -10.75 | -92% 1161.25 1161.25 1161.25 5:20pm
ZSN24 JUL 24 1154.75 1154.75 -10.75 | -92% 1154.75 1154.75 1154.75 5:20pm
ZSQ24 AUG 24 1154.75 1154.75 -10.75 | -92% N/A 1154.75 1154.75 7:52pm
ZSU24 SEP 24 1154.75 1154.75 -10.75 | -92% N/A 1154.75 1154.75 7:52pm
ZSX24 NOV 24 1115.25 1115.25 -13.00 | -115% 1116.00 1116.00 1115.25 6:39pm
ZSN25 JUL 25 1115.25 1115.25 -13.00 | -115% N/A 1115.25 1115.25 7:52pm
ZSX25 NOV 25 1112.25 1112.25 -13.00 | -116% 1112.25 1112.25 1112.25 5:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ21 DEC 21 773.75 773.75 -33.75 | -418% 808.25 808.25 770.50 6:39pm
ZWH22 MAR 22 793.25 794.00 6.00 | 76% 791.75 794.25 789.00 9:30pm
ZWK22 MAY 22 799.75 800.00 6.00 | 76% 798.00 801.00 796.00 9:29pm
ZWN22 JUL 22 793.00 793.00 6.00 | 76% 791.25 794.25 789.75 9:14pm
ZWU22 SEP 22 793.00 793.00 5.50 | 70% 792.00 794.00 792.00 9:03pm
ZWZ22 DEC 22 796.75 796.75 6.25 | 79% 797.00 798.50 796.50 9:28pm
ZWH23 MAR 23 798.00 798.50 5.75 | 73% 799.25 800.00 798.00 9:28pm
ZWK23 MAY 23 779.00 779.00 -26.00 | -323% 798.25 798.75 776.00 7:13pm
ZWN23 JUL 23 735.50 735.00 5.50 | 75% 735.50 735.50 735.00 9:29pm
ZWU23 SEP 23 724.50 724.50 -22.75 | -304% 724.50 724.50 724.50 5:20pm
ZWZ23 DEC 23 728.00 728.00 -25.25 | -335% 746.50 747.50 728.00 6:39pm
ZWH24 MAR 24 725.75 725.75 -25.00 | -333% 735.00 735.00 725.75 6:39pm
ZWK24 MAY 24 724.25 724.25 -25.00 | -334% 724.25 724.25 724.25 5:20pm
ZWN24 JUL 24 684.00 684.00 -22.50 | -318% 705.00 705.00 684.00 6:39pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEZ21 DEC 21 135.88 135.88 -1.05 | -77% 136.50 136.90 135.55 1:04pm
LEG22 FEB 22 137.90 137.90 -1.40 | -101% 138.73 139.25 137.35 1:04pm
LEJ22 APR 22 141.08 141.08 -1.45 | -102% 141.95 142.60 140.43 1:04pm
LEM22 JUN 22 136.25 136.25 -1.05 | -76% 136.68 137.68 135.53 1:04pm
LEQ22 AUG 22 135.23 135.23 -0.68 | -50% 135.58 136.30 134.33 1:04pm
LEV22 OCT 22 138.13 138.13 -0.47 | -34% 138.25 139.03 137.25 1:03pm
LEZ22 DEC 22 141.60 141.60 -0.20 | -14% 141.55 142.20 140.75 12:54pm
LEG23 FEB 23 144.23 144.23 -0.13 | -9% 143.68 144.65 143.38 12:54pm
LEJ23 APR 23 146.00 146.00 0.00 | 0% 146.00 146.80 145.60 12:47pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF22 JAN 22 164.85 164.85 -0.88 | -53% 165.20 167.10 163.38 1:04pm
GFH22 MAR 22 166.50 166.50 -0.05 | -3% 166.00 167.83 165.05 1:04pm
GFJ22 APR 22 168.83 168.83 0.25 | 15% 167.58 169.85 167.25 1:04pm
GFK22 MAY 22 170.23 170.23 0.38 | 22% 168.93 171.13 168.63 1:04pm
GFQ22 AUG 22 178.10 178.10 1.00 | 56% 176.50 178.38 175.88 1:04pm
GFU22 SEP 22 178.75 178.75 0.72 | 41% 177.80 178.80 176.85 12:59pm
GFV22 OCT 22 178.85 178.85 0.17 | 10% 178.65 178.90 177.40 12:25pm
GFX22 NOV 22 179.00 179.00 0.50 | 28% 179.00 179.10 177.78 8:54am
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ21 DEC 21 73.38 73.38 0.97 | 135% 72.65 73.95 72.08 1:04pm
HEG22 FEB 22 79.98 79.98 -0.95 | -117% 80.45 81.25 78.68 1:04pm
HEJ22 APR 22 85.25 85.25 -0.65 | -76% 85.50 86.40 84.08 1:04pm
HEK22 MAY 22 90.38 90.38 -0.58 | -63% 90.68 90.93 89.30 12:40pm
HEM22 JUN 22 96.00 96.00 -0.75 | -78% 96.13 97.15 95.10 1:04pm
HEN22 JUL 22 96.00 96.00 -0.83 | -85% 96.40 96.90 95.23 1:03pm
HEQ22 AUG 22 95.20 95.20 -0.85 | -88% 95.95 96.15 94.40 1:03pm
HEV22 OCT 22 81.08 81.08 -0.63 | -76% 81.65 81.98 80.35 1:03pm
HEZ22 DEC 22 74.93 74.93 -0.25 | -33% 75.18 75.60 74.43 1:04pm
HEG23 FEB 23 77.83 77.83 -0.15 | -19% N/A 78.25 77.83 9:01pm
HEJ23 APR 23 81.13 81.13 -0.15 | -18% N/A 81.35 81.13 7:50pm
All quotes are delayed snapshots

USDA Links