Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH21 MAR 21 531.50 531.50 -2.75 | -51% 534.00 536.50 527.75 4:42pm
ZCK21 MAY 21 534.75 534.75 -3.00 | -56% 537.00 539.50 531.00 4:42pm
ZCN21 JUL 21 532.00 532.00 -2.75 | -51% 534.00 536.00 527.75 4:42pm
ZCU21 SEP 21 485.50 485.50 1.50 | 31% 483.50 485.75 479.75 4:42pm
ZCZ21 DEC 21 460.00 460.00 2.25 | 49% 457.25 461.25 456.00 4:42pm
ZCH22 MAR 22 465.50 465.50 2.75 | 59% 462.25 466.00 461.50 4:42pm
ZCK22 MAY 22 468.50 468.50 3.50 | 75% 465.00 468.50 463.50 4:42pm
ZCN22 JUL 22 469.25 469.25 3.75 | 81% 466.25 469.25 464.25 4:42pm
ZCU22 SEP 22 428.00 428.00 2.75 | 65% 424.75 429.75 424.75 4:42pm
ZCZ22 DEC 22 410.00 410.00 1.00 | 24% 409.00 413.50 407.50 4:42pm
ZCH23 MAR 23 416.50 416.50 0.75 | 18% 418.00 418.00 414.50 4:42pm
ZCK23 MAY 23 417.25 417.25 0.75 | 18% N/A 417.25 417.25 4:42pm
ZCN23 JUL 23 422.25 422.25 0.75 | 18% N/A 422.25 422.25 4:42pm
ZCU23 SEP 23 414.75 414.75 0.75 | 18% N/A 414.75 414.75 4:42pm
ZCZ23 DEC 23 408.50 408.50 1.25 | 31% 408.00 410.50 408.00 4:42pm
ZCN24 JUL 24 410.00 410.00 1.25 | 31% N/A 410.00 410.00 4:42pm
ZCZ24 DEC 24 408.25 408.25 1.25 | 31% N/A 408.25 408.25 4:42pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH21 MAR 21 1416.75 1416.75 -13.75 | -96% 1432.25 1434.50 1413.50 4:42pm
ZSK21 MAY 21 1414.75 1414.75 -13.00 | -91% 1429.00 1431.75 1410.50 4:42pm
ZSN21 JUL 21 1401.00 1401.00 -12.25 | -87% 1415.00 1416.50 1396.00 4:42pm
ZSQ21 AUG 21 1354.25 1354.25 -5.75 | -42% 1361.75 1363.50 1349.75 4:42pm
ZSU21 SEP 21 1256.75 1256.75 0.00 | 0% 1259.00 1262.75 1249.50 4:42pm
ZSX21 NOV 21 1197.75 1197.75 1.25 | 10% 1196.50 1203.00 1190.25 4:42pm
ZSF22 JAN 22 1191.75 1191.75 1.25 | 10% 1189.75 1197.00 1184.75 4:42pm
ZSH22 MAR 22 1160.25 1160.25 6.00 | 52% 1155.75 1162.00 1149.00 4:42pm
ZSK22 MAY 22 1148.25 1148.25 7.00 | 61% 1141.25 1148.75 1138.50 4:42pm
ZSN22 JUL 22 1139.00 1139.00 6.25 | 55% 1134.50 1140.00 1130.25 4:42pm
ZSQ22 AUG 22 1120.25 1120.25 5.25 | 47% N/A 1120.25 1120.25 4:42pm
ZSU22 SEP 22 1086.25 1086.25 5.00 | 46% 1086.00 1087.00 1086.00 4:42pm
ZSX22 NOV 22 1059.25 1059.25 4.50 | 43% 1051.75 1061.75 1051.75 4:42pm
ZSF23 JAN 23 1061.00 1061.00 4.50 | 43% N/A 1061.00 1061.00 4:42pm
ZSH23 MAR 23 1060.50 1060.50 4.50 | 43% N/A 1060.50 1060.50 4:42pm
ZSK23 MAY 23 1060.50 1060.50 4.50 | 43% N/A 1060.50 1060.50 4:42pm
ZSN23 JUL 23 1061.50 1061.50 4.50 | 43% N/A 1061.50 1061.50 4:42pm
ZSQ23 AUG 23 1058.00 1058.00 4.50 | 43% N/A 1058.00 1058.00 4:42pm
ZSU23 SEP 23 1058.00 1058.00 4.50 | 43% N/A 1058.00 1058.00 4:42pm
ZSX23 NOV 23 1032.50 1032.50 4.50 | 44% 1028.00 1032.50 1028.00 4:42pm
ZSN24 JUL 24 1032.50 1032.50 4.50 | 44% N/A 1032.50 1032.50 4:42pm
ZSX24 NOV 24 1032.00 1032.00 4.50 | 44% N/A 1032.00 1032.00 4:42pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH21 MAR 21 675.50 675.50 5.50 | 82% 671.00 693.00 664.50 4:42pm
ZWK21 MAY 21 676.50 676.50 5.50 | 82% 672.75 693.00 666.25 4:42pm
ZWN21 JUL 21 657.75 657.75 2.75 | 42% 657.00 670.50 649.00 4:42pm
ZWU21 SEP 21 657.50 657.50 1.75 | 27% 657.00 669.50 649.50 4:42pm
ZWZ21 DEC 21 662.25 662.25 1.75 | 26% 661.25 673.00 655.00 4:42pm
ZWH22 MAR 22 666.50 666.50 2.00 | 30% 665.25 676.00 660.25 4:42pm
ZWK22 MAY 22 658.75 658.75 2.75 | 42% 655.50 659.00 653.00 4:42pm
ZWN22 JUL 22 635.00 635.00 2.00 | 32% 632.50 643.00 630.75 4:42pm
ZWU22 SEP 22 634.50 634.50 2.00 | 32% 642.00 642.00 632.50 4:42pm
ZWZ22 DEC 22 641.00 641.00 1.75 | 27% N/A 641.00 641.00 4:42pm
ZWH23 MAR 23 643.25 643.25 -1.00 | -16% N/A 643.25 643.25 4:42pm
ZWK23 MAY 23 638.50 638.50 -0.50 | -8% N/A 638.50 638.50 4:42pm
ZWN23 JUL 23 605.00 605.00 -2.50 | -41% N/A 605.00 605.00 4:42pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEG21 FEB 21 112.78 112.78 0.70 | 62% 112.20 113.30 111.90 4:42pm
LEJ21 APR 21 118.20 118.20 0.98 | 83% 117.30 119.35 117.03 4:42pm
LEM21 JUN 21 116.28 116.28 1.33 | 115% 114.85 116.78 114.68 4:42pm
LEQ21 AUG 21 117.03 117.03 0.83 | 71% 116.00 117.38 115.85 4:42pm
LEV21 OCT 21 120.83 120.83 0.45 | 37% 120.08 121.23 119.98 4:42pm
LEZ21 DEC 21 123.48 123.48 0.82 | 67% 122.40 123.65 122.25 4:42pm
LEG22 FEB 22 124.75 124.75 1.13 | 91% 123.73 125.00 123.73 4:42pm
LEJ22 APR 22 125.75 125.75 0.85 | 68% 124.90 125.80 124.90 4:42pm
LEM22 JUN 22 121.38 121.38 1.28 | 106% 120.40 121.38 120.40 4:42pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF21 JAN 21 134.58 134.58 1.97 | 149% 132.53 135.20 132.53 4:42pm
GFH21 MAR 21 135.83 135.83 2.45 | 184% 133.63 136.43 133.38 4:42pm
GFJ21 APR 21 138.30 138.30 2.30 | 169% 136.28 138.78 135.98 4:42pm
GFK21 MAY 21 140.25 140.25 2.07 | 150% 138.18 140.73 138.15 4:42pm
GFQ21 AUG 21 147.50 147.50 1.97 | 136% 145.70 148.00 145.60 4:42pm
GFU21 SEP 21 149.35 149.35 2.03 | 137% 147.43 149.75 147.38 4:42pm
GFV21 OCT 21 150.25 150.25 1.70 | 114% 148.50 150.70 148.50 4:42pm
GFX21 NOV 21 150.48 150.48 1.65 | 111% 149.90 150.85 149.90 4:42pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEG21 FEB 21 67.93 67.93 1.63 | 245% 66.15 68.20 66.15 4:42pm
HEJ21 APR 21 72.65 72.65 0.58 | 80% 71.70 72.90 71.43 4:42pm
HEK21 MAY 21 77.60 77.60 0.15 | 19% 77.30 77.90 76.90 4:42pm
HEM21 JUN 21 84.38 84.38 0.05 | 6% 84.20 84.75 83.55 4:42pm
HEN21 JUL 21 85.85 85.85 0.22 | 26% 85.40 86.15 85.15 4:42pm
HEQ21 AUG 21 85.73 85.73 -0.05 | -6% 85.48 85.98 85.28 4:42pm
HEV21 OCT 21 74.15 74.15 -0.27 | -37% 74.18 74.33 73.95 4:42pm
HEZ21 DEC 21 68.40 68.40 -0.30 | -44% 68.55 68.68 68.28 4:42pm
HEG22 FEB 22 71.68 71.68 -0.28 | -38% 71.70 71.85 71.58 4:42pm
HEJ22 APR 22 75.00 75.00 -0.45 | -60% 75.00 75.08 74.90 4:42pm
HEK22 MAY 22 78.65 78.65 -0.45 | -57% N/A 78.65 78.65 4:42pm
HEM22 JUN 22 83.73 83.73 -0.45 | -53% N/A 83.73 83.73 4:42pm
All quotes are delayed snapshots

USDA Links