Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCK20 MAY 20 346.00 346.00 -2.75 | -79% 348.50 350.00 342.50 5:20pm
ZCN20 JUL 20 351.75 351.75 -2.50 | -71% 354.25 355.75 348.50 5:20pm
ZCU20 SEP 20 356.00 356.00 -3.00 | -84% 359.00 360.50 353.50 5:20pm
ZCZ20 DEC 20 364.25 364.25 -3.00 | -82% 367.50 369.00 361.50 5:20pm
ZCH21 MAR 21 374.00 374.00 -3.50 | -93% 377.50 378.75 371.75 5:20pm
ZCK21 MAY 21 378.50 378.50 -3.50 | -92% 382.00 382.75 375.75 5:20pm
ZCN21 JUL 21 380.50 380.50 -3.50 | -91% 383.50 384.75 377.50 5:20pm
ZCU21 SEP 21 373.50 373.50 -4.00 | -106% 377.00 378.25 371.75 5:20pm
ZCZ21 DEC 21 379.75 379.75 -3.25 | -85% 383.75 384.00 378.00 5:20pm
ZCH22 MAR 22 392.50 392.50 -2.75 | -70% 395.25 395.75 391.25 5:20pm
ZCK22 MAY 22 397.00 397.00 -2.75 | -69% 400.00 400.00 397.00 5:20pm
ZCN22 JUL 22 401.75 401.75 -3.00 | -74% 402.00 402.00 401.75 5:20pm
ZCU22 SEP 22 393.00 393.00 -1.75 | -44% N/A 393.00 393.00 5:20pm
ZCZ22 DEC 22 390.75 390.75 -3.75 | -95% 391.75 391.75 390.75 5:20pm
ZCN23 JUL 23 403.50 403.50 -3.75 | -92% N/A 403.50 403.50 5:20pm
ZCZ23 DEC 23 395.75 395.75 -3.50 | -88% N/A 395.75 395.75 5:20pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSK20 MAY 20 881.50 881.50 1.25 | 14% 879.00 888.75 875.25 6:47pm
ZSN20 JUL 20 885.25 885.25 0.50 | 6% 883.00 893.25 879.75 6:47pm
ZSQ20 AUG 20 885.75 885.75 0.00 | 0% 884.25 893.75 880.75 6:47pm
ZSU20 SEP 20 879.00 879.00 -1.50 | -17% 877.25 887.75 875.75 6:47pm
ZSX20 NOV 20 876.75 876.75 -2.25 | -26% 876.00 887.00 874.50 6:47pm
ZSF21 JAN 21 875.25 875.25 -3.25 | -37% 876.25 886.25 873.25 6:47pm
ZSH21 MAR 21 858.00 858.00 -6.00 | -69% 860.00 869.50 855.00 6:47pm
ZSK21 MAY 21 856.75 856.75 -7.50 | -87% 860.00 869.75 853.75 6:47pm
ZSN21 JUL 21 864.75 864.75 -8.50 | -97% 874.00 878.00 861.25 7:28pm
ZSQ21 AUG 21 864.75 864.75 -8.75 | -100% 866.50 877.75 862.50 7:28pm
ZSU21 SEP 21 857.75 857.75 -9.00 | -104% 861.00 861.00 857.75 6:47pm
ZSX21 NOV 21 853.25 853.25 -10.50 | -122% 861.00 868.50 852.50 6:47pm
ZSF22 JAN 22 861.50 861.50 -10.00 | -115% N/A 861.50 861.50 6:47pm
ZSH22 MAR 22 863.75 863.75 -9.75 | -112% N/A 863.75 863.75 6:47pm
ZSK22 MAY 22 870.25 870.25 -8.75 | -100% N/A 870.25 870.25 6:47pm
ZSN22 JUL 22 875.75 875.75 -8.25 | -93% N/A 875.75 875.75 6:47pm
ZSQ22 AUG 22 874.50 874.50 -7.50 | -85% N/A 874.50 874.50 6:47pm
ZSU22 SEP 22 875.75 875.75 -6.25 | -71% N/A 875.75 875.75 6:47pm
ZSX22 NOV 22 874.50 874.50 -6.25 | -71% N/A 874.50 874.50 6:47pm
ZSN23 JUL 23 894.50 894.50 -6.25 | -69% N/A 894.50 894.50 6:47pm
ZSX23 NOV 23 890.00 890.00 -6.25 | -70% N/A 890.00 890.00 6:47pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWK20 MAY 20 571.25 571.25 2.25 | 40% 569.50 587.00 563.50 5:20pm
ZWN20 JUL 20 557.25 557.25 1.00 | 18% 558.25 568.00 552.50 5:20pm
ZWU20 SEP 20 556.75 556.75 1.75 | 32% 555.25 565.75 552.25 5:20pm
ZWZ20 DEC 20 563.25 563.25 2.00 | 36% 563.50 571.25 559.50 5:20pm
ZWH21 MAR 21 566.25 566.25 2.00 | 35% 563.00 573.00 562.75 5:20pm
ZWK21 MAY 21 563.75 563.75 2.00 | 36% 565.25 571.00 560.50 5:20pm
ZWN21 JUL 21 549.00 549.00 -0.75 | -14% 551.00 557.50 547.75 5:20pm
ZWU21 SEP 21 550.25 550.25 -1.25 | -23% 554.75 555.75 549.25 5:20pm
ZWZ21 DEC 21 558.25 558.25 -0.25 | -4% 553.50 564.00 553.50 5:20pm
ZWH22 MAR 22 562.75 562.75 -1.25 | -22% 558.00 568.25 558.00 5:20pm
ZWK22 MAY 22 557.75 557.75 -1.25 | -22% N/A 557.75 557.75 5:20pm
ZWN22 JUL 22 543.00 543.00 -1.25 | -23% 546.00 546.00 543.00 5:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEJ20 APR 20 100.95 100.95 -4.50 | -427% 103.33 104.10 100.95 5:10pm
LEM20 JUN 20 89.43 89.43 -4.13 | -441% 92.08 92.75 89.05 5:10pm
LEQ20 AUG 20 90.45 90.45 -4.03 | -426% 93.28 93.98 90.18 5:10pm
LEV20 OCT 20 94.33 94.33 -3.70 | -377% 97.03 97.80 94.13 5:10pm
LEZ20 DEC 20 98.33 98.33 -3.65 | -358% 100.78 101.70 98.03 5:10pm
LEG21 FEB 21 102.63 102.63 -3.55 | -334% 104.70 105.48 102.28 5:10pm
LEJ21 APR 21 104.50 104.50 -2.55 | -238% 106.55 107.05 104.00 5:10pm
LEM21 JUN 21 98.43 98.43 -2.93 | -289% 100.05 100.48 98.40 5:10pm
LEQ21 AUG 21 99.70 99.70 -1.93 | -189% N/A 101.75 99.70 6:44pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFJ20 APR 20 120.60 120.60 -4.50 | -360% 123.00 123.33 120.60 5:10pm
GFK20 MAY 20 120.93 120.93 -4.50 | -359% 123.43 123.65 120.93 5:10pm
GFQ20 AUG 20 127.10 127.10 -4.50 | -342% 129.78 129.78 127.10 5:10pm
GFU20 SEP 20 127.58 127.58 -4.50 | -341% 130.00 130.15 127.58 5:10pm
GFV20 OCT 20 128.53 128.53 -4.50 | -338% 130.95 131.03 128.53 5:10pm
GFX20 NOV 20 128.80 128.80 -4.50 | -338% 132.20 132.20 128.80 5:10pm
GFF21 JAN 21 128.25 128.25 -4.50 | -339% 132.00 132.00 128.25 5:10pm
GFH21 MAR 21 127.70 127.70 -4.50 | -340% N/A 127.70 127.70 5:10pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEJ20 APR 20 58.45 58.45 -4.45 | -707% 62.23 62.23 58.40 5:10pm
HEK20 MAY 20 57.63 57.63 -4.50 | -724% 61.20 61.20 57.63 5:10pm
HEM20 JUN 20 64.25 64.25 -4.50 | -655% 67.55 67.55 64.25 5:10pm
HEN20 JUL 20 66.80 66.80 -3.80 | -538% 69.90 69.90 66.10 5:10pm
HEQ20 AUG 20 66.13 66.13 -3.33 | -479% 68.83 68.95 65.28 5:10pm
HEV20 OCT 20 56.35 56.35 -2.55 | -433% 59.03 59.23 56.10 5:10pm
HEZ20 DEC 20 52.83 52.83 -2.38 | -430% 55.15 55.65 52.45 5:10pm
HEG21 FEB 21 57.78 57.78 -2.33 | -387% 60.13 60.40 57.40 5:10pm
HEJ21 APR 21 63.18 63.18 -2.03 | -311% 64.23 64.35 62.55 5:10pm
HEK21 MAY 21 68.10 68.10 -1.28 | -184% 69.00 69.00 68.10 5:10pm
HEM21 JUN 21 73.00 73.00 -1.83 | -244% 73.00 73.00 73.00 5:10pm
HEN21 JUL 21 73.60 73.60 -1.83 | -242% N/A 73.60 73.60 5:10pm
All quotes are delayed snapshots

Copyright © 2018. All market data is provided by Barchart Solutions. Futures: at least a 10 minute delay. Information is provided ‘as is’ and solely for informational purposes, not for trading purposes or advice. To see all exchange delays and terms of use, please see disclaimer.

Market News

STAY CONNECTED

134FansLike
0FollowersFollow

The U.S. State Department has authorized officers to expand the categories of H-2 visa applicants eligible to waive an in-person interview. Secretary Mike Pompeo, in...

COVID-19 is both a health and economic crisis for everyone in the country. The Coronavirus Aid, Relief, and Economic Security (CARES) Act will provide...

The Michigan Sugar Company hoped to have their campaign in the books by the middle of March, but that’s being pushed now to April. According...
Page Reader Press Enter to Read Page Content Out Loud Press Enter to Pause or Restart Reading Page Content Out Loud Press Enter to Stop Reading Page Content Out Loud Screen Reader Support