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

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

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