Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH19 MAR 19 375.25 375.25 -0.25 | -7% 374.75 377.75 374.50 1:19pm
ZCK19 MAY 19 384.50 384.50 0.25 | 7% 383.50 386.50 383.25 1:19pm
ZCN19 JUL 19 392.50 392.50 0.25 | 6% 391.25 394.25 391.25 1:19pm
ZCU19 SEP 19 396.50 396.50 0.25 | 6% 395.50 398.25 395.50 1:19pm
ZCZ19 DEC 19 401.75 401.75 0.00 | 0% 400.75 403.75 400.75 1:19pm
ZCH20 MAR 20 411.75 411.75 0.00 | 0% 410.75 413.50 410.50 1:19pm
ZCK20 MAY 20 417.50 417.50 0.00 | 0% 416.50 419.00 416.25 1:13pm
ZCN20 JUL 20 422.25 422.25 0.25 | 6% 421.50 423.25 421.50 1:13pm
ZCU20 SEP 20 414.25 414.25 0.75 | 18% 412.25 415.25 412.25 1:17pm
ZCZ20 DEC 20 414.25 414.25 -0.50 | -12% 414.25 415.50 414.00 1:19pm
ZCH21 MAR 21 421.75 421.75 -0.75 | -18% N/A 421.75 421.75 4:36pm
ZCK21 MAY 21 427.75 427.75 -0.75 | -18% N/A 427.75 427.75 4:37pm
ZCN21 JUL 21 432.50 432.50 -0.25 | -6% N/A 432.50 432.50 4:37pm
ZCU21 SEP 21 422.25 422.25 -0.25 | -6% N/A 422.25 422.25 4:37pm
ZCZ21 DEC 21 419.00 419.00 0.00 | 0% 419.00 419.00 419.00 9:17am
ZCN22 JUL 22 432.75 432.75 0.00 | 0% N/A 432.75 432.75 4:38pm
ZCZ22 DEC 22 420.00 420.00 0.00 | 0% N/A 420.00 420.00 4:38pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH19 MAR 19 910.25 910.25 -0.75 | -8% 910.25 914.75 907.50 1:19pm
ZSK19 MAY 19 923.75 923.75 -0.50 | -5% 923.50 928.00 920.75 1:19pm
ZSN19 JUL 19 937.25 937.25 -0.25 | -3% 936.75 941.25 934.00 1:19pm
ZSQ19 AUG 19 942.75 942.75 -0.25 | -3% 942.00 946.50 940.00 1:19pm
ZSU19 SEP 19 946.00 946.00 0.00 | 0% 946.00 949.25 943.00 1:19pm
ZSX19 NOV 19 954.50 954.50 0.25 | 3% 953.50 957.00 950.75 1:19pm
ZSF20 JAN 20 963.50 963.50 0.50 | 5% 963.00 965.25 960.50 1:19pm
ZSH20 MAR 20 968.75 968.75 0.25 | 3% 968.00 970.75 966.00 1:18pm
ZSK20 MAY 20 973.50 973.50 -0.50 | -5% 974.50 975.75 971.00 1:16pm
ZSN20 JUL 20 980.25 980.25 0.00 | 0% 981.25 982.25 977.50 1:15pm
ZSQ20 AUG 20 981.00 981.00 -0.25 | -3% N/A 981.00 981.00 4:37pm
ZSU20 SEP 20 975.00 975.00 -0.50 | -5% N/A 975.00 975.00 4:37pm
ZSX20 NOV 20 975.75 975.75 0.25 | 3% 976.75 978.00 973.50 1:18pm
ZSF21 JAN 21 980.50 980.50 -1.00 | -10% N/A 980.50 980.50 4:38pm
ZSH21 MAR 21 980.50 980.50 -1.00 | -10% N/A 980.50 980.50 4:37pm
ZSK21 MAY 21 981.00 981.00 -1.00 | -10% N/A 981.00 981.00 4:38pm
ZSN21 JUL 21 993.75 993.75 -1.00 | -10% N/A 993.75 993.75 4:38pm
ZSQ21 AUG 21 993.75 993.75 -1.00 | -10% N/A 993.75 993.75 4:36pm
ZSU21 SEP 21 989.25 989.25 -1.00 | -10% N/A 989.25 989.25 4:37pm
ZSX21 NOV 21 978.75 978.75 -0.75 | -8% N/A 978.75 978.75 4:38pm
ZSN22 JUL 22 978.75 978.75 -0.75 | -8% N/A 978.75 978.75 4:37pm
ZSX22 NOV 22 977.75 977.75 -1.75 | -18% N/A 977.75 977.75 4:38pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH19 MAR 19 486.75 486.75 0.25 | 5% 488.50 493.00 484.50 1:19pm
ZWK19 MAY 19 491.75 491.75 0.75 | 15% 493.00 497.50 488.75 1:19pm
ZWN19 JUL 19 495.00 495.00 1.50 | 30% 495.75 500.00 491.75 1:19pm
ZWU19 SEP 19 504.50 504.50 1.00 | 20% 505.50 509.25 501.50 1:19pm
ZWZ19 DEC 19 518.00 518.00 0.00 | 0% 519.25 523.00 515.75 1:19pm
ZWH20 MAR 20 528.50 528.50 -0.25 | -5% 530.00 533.50 526.25 1:18pm
ZWK20 MAY 20 532.75 532.75 -1.25 | -23% 536.50 538.00 531.25 1:14pm
ZWN20 JUL 20 531.50 531.50 -0.50 | -9% 531.50 535.25 530.00 1:14pm
ZWU20 SEP 20 537.25 537.25 -0.50 | -9% 536.75 537.25 536.50 10:53am
ZWZ20 DEC 20 549.00 549.00 -0.25 | -5% 548.50 552.25 548.00 10:53am
ZWH21 MAR 21 557.25 557.25 0.00 | 0% N/A 557.25 557.25 4:37pm
ZWK21 MAY 21 562.25 562.25 0.00 | 0% N/A 562.25 562.25 4:37pm
ZWN21 JUL 21 558.25 558.25 0.00 | 0% N/A 558.25 558.25 4:38pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEG19 FEB 19 128.68 128.68 1.05 | 82% 127.70 128.75 127.68 1:04pm
LEJ19 APR 19 128.88 128.88 0.28 | 21% 128.65 129.13 128.20 1:04pm
LEM19 JUN 19 119.48 119.48 0.22 | 19% 119.15 119.50 118.83 1:04pm
LEQ19 AUG 19 115.50 115.50 0.33 | 28% 115.10 115.55 114.80 1:04pm
LEV19 OCT 19 116.63 116.63 0.30 | 26% 116.20 116.65 116.03 1:04pm
LEZ19 DEC 19 118.95 118.95 0.08 | 6% 118.75 118.98 118.60 1:04pm
LEG20 FEB 20 120.15 120.15 0.08 | 6% 119.95 120.20 119.73 1:02pm
LEJ20 APR 20 120.48 120.48 0.17 | 15% 120.13 120.50 120.10 12:59pm
LEM20 JUN 20 113.68 113.68 0.17 | 15% N/A 113.68 113.68 4:37pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFH19 MAR 19 142.90 142.90 -0.32 | -23% 143.35 143.45 142.70 1:04pm
GFJ19 APR 19 145.30 145.30 -0.22 | -15% 145.65 146.00 145.13 1:04pm
GFK19 MAY 19 146.85 146.85 -0.03 | -2% 146.83 147.30 146.45 1:04pm
GFQ19 AUG 19 151.05 151.05 -0.15 | -10% 151.10 151.63 150.93 1:04pm
GFU19 SEP 19 151.35 151.35 -0.13 | -8% 151.50 151.83 151.20 1:02pm
GFV19 OCT 19 151.45 151.45 0.07 | 5% 151.48 151.70 151.18 1:03pm
GFX19 NOV 19 150.95 150.95 0.35 | 23% 150.98 150.98 150.68 12:59pm
GFF20 JAN 20 146.75 146.75 0.35 | 24% N/A 146.75 146.75 4:38pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEJ19 APR 19 55.45 55.45 -0.50 | -89% 55.60 56.60 55.23 1:04pm
HEK19 MAY 19 65.48 65.48 -0.33 | -49% 65.70 66.28 65.30 1:01pm
HEM19 JUN 19 75.90 75.90 0.23 | 30% 75.40 76.53 75.30 1:04pm
HEN19 JUL 19 78.50 78.50 0.20 | 26% 78.33 79.03 77.78 1:04pm
HEQ19 AUG 19 79.03 79.03 0.15 | 19% 78.65 79.55 78.28 1:04pm
HEV19 OCT 19 69.28 69.28 0.25 | 36% 68.70 69.40 68.55 1:04pm
HEZ19 DEC 19 64.43 64.43 0.20 | 31% 64.05 64.48 63.98 1:04pm
HEG20 FEB 20 67.88 67.88 0.25 | 37% 67.68 67.90 67.58 1:04pm
HEJ20 APR 20 71.00 71.00 0.45 | 64% 70.78 71.00 70.78 1:04pm
HEK20 MAY 20 75.58 75.58 1.08 | 144% N/A 75.58 75.58 4:37pm
HEM20 JUN 20 79.70 79.70 0.20 | 25% 79.50 79.70 79.50 1:04pm
HEN20 JUL 20 80.90 80.90 0.00 | 0% N/A 80.90 80.90 4:37pm
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

©