Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCN20 JUL 20 342.50 342.50 -5.75 | -165% 347.50 350.25 342.25 3:59pm
ZCU20 SEP 20 343.50 343.50 -7.00 | -200% 349.50 353.50 343.00 3:59pm
ZCZ20 DEC 20 353.50 353.50 -7.00 | -194% 359.75 363.00 352.75 3:59pm
ZCH21 MAR 21 365.00 365.00 -6.50 | -175% 370.50 373.75 364.00 3:59pm
ZCK21 MAY 21 370.75 370.75 -6.25 | -166% 375.75 379.00 369.75 3:59pm
ZCN21 JUL 21 374.75 374.75 -6.00 | -158% 379.75 382.75 374.25 3:59pm
ZCU21 SEP 21 367.75 367.75 -4.75 | -128% 372.25 374.25 367.25 3:59pm
ZCZ21 DEC 21 374.00 374.00 -3.75 | -99% 378.25 380.00 373.75 3:59pm
ZCH22 MAR 22 382.75 382.75 -3.50 | -91% 386.50 388.25 382.50 3:59pm
ZCK22 MAY 22 388.00 388.00 -3.25 | -83% 388.25 392.75 388.00 3:59pm
ZCN22 JUL 22 391.75 391.75 -3.50 | -89% 394.75 396.75 391.75 3:59pm
ZCU22 SEP 22 380.75 380.75 -3.75 | -98% N/A 380.75 380.75 12:00pm
ZCZ22 DEC 22 381.25 381.25 -3.00 | -78% 384.25 386.00 381.25 3:59pm
ZCN23 JUL 23 397.50 397.50 -2.50 | -63% N/A 400.00 397.50 12:00pm
ZCZ23 DEC 23 383.50 383.50 -2.75 | -71% N/A 383.50 383.50 12:00pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSN20 JUL 20 892.50 892.50 -1.25 | -14% 893.75 898.00 890.25 3:59pm
ZSQ20 AUG 20 891.25 891.25 -0.25 | -3% 891.00 895.75 889.00 3:59pm
ZSU20 SEP 20 890.00 890.00 -1.25 | -14% 891.00 895.25 888.50 3:59pm
ZSX20 NOV 20 896.75 896.75 -2.25 | -25% 898.25 903.00 895.50 3:59pm
ZSF21 JAN 21 901.25 901.25 -2.25 | -25% 902.25 907.00 899.75 3:59pm
ZSH21 MAR 21 894.75 894.75 -1.25 | -14% 894.75 899.75 892.75 3:59pm
ZSK21 MAY 21 892.25 892.25 -1.50 | -17% 891.50 897.50 889.50 3:59pm
ZSN21 JUL 21 897.75 897.75 -2.50 | -28% 899.50 903.50 895.00 3:59pm
ZSQ21 AUG 21 898.25 898.25 -2.25 | -25% N/A 903.00 896.00 12:00pm
ZSU21 SEP 21 891.25 891.25 -2.00 | -22% N/A 895.00 890.25 12:00pm
ZSX21 NOV 21 886.25 886.25 -2.25 | -25% 887.00 892.00 884.25 3:59pm
ZSF22 JAN 22 888.75 888.75 -2.00 | -22% N/A 892.25 888.50 12:00pm
ZSH22 MAR 22 883.75 883.75 0.25 | 3% N/A 883.75 882.75 12:00pm
ZSK22 MAY 22 886.75 886.75 0.25 | 3% N/A 889.00 885.75 12:00pm
ZSN22 JUL 22 893.50 893.50 0.25 | 3% N/A 893.75 893.50 12:00pm
ZSQ22 AUG 22 894.00 894.00 0.75 | 8% N/A 894.00 894.00 12:00pm
ZSU22 SEP 22 891.75 891.75 0.75 | 8% N/A 891.75 891.75 12:00pm
ZSX22 NOV 22 885.00 885.00 0.75 | 8% N/A 885.00 875.50 12:00pm
ZSN23 JUL 23 905.00 905.00 0.75 | 8% N/A 905.00 905.00 12:00pm
ZSX23 NOV 23 893.25 893.25 0.75 | 8% N/A 893.25 893.25 12:00pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWN20 JUL 20 490.00 490.00 -8.75 | -175% 498.25 499.00 486.50 3:59pm
ZWU20 SEP 20 492.00 492.00 -6.75 | -135% 498.25 499.25 488.50 3:59pm
ZWZ20 DEC 20 499.75 499.75 -6.25 | -124% 505.75 506.25 496.50 3:59pm
ZWH21 MAR 21 507.50 507.50 -6.00 | -117% 513.50 513.75 504.50 3:59pm
ZWK21 MAY 21 512.50 512.50 -5.75 | -111% 517.75 518.25 509.75 3:59pm
ZWN21 JUL 21 513.75 513.75 -4.50 | -87% 517.50 518.25 510.75 3:59pm
ZWU21 SEP 21 521.25 521.25 -4.50 | -86% 524.50 525.50 518.25 3:59pm
ZWZ21 DEC 21 532.25 532.25 -4.50 | -84% 536.25 536.25 529.75 3:59pm
ZWH22 MAR 22 540.25 540.25 -4.75 | -87% N/A 544.75 539.00 12:00pm
ZWK22 MAY 22 542.50 542.50 -4.75 | -87% N/A 542.50 542.50 12:00pm
ZWN22 JUL 22 539.75 539.75 -4.75 | -87% N/A 539.75 539.75 12:00pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ20 AUG 20 99.40 99.40 2.10 | 216% 97.60 100.15 97.15 3:46pm
LEV20 OCT 20 102.68 102.68 2.00 | 199% 100.85 103.40 100.63 3:46pm
LEZ20 DEC 20 105.93 105.93 1.43 | 136% 104.50 106.50 104.38 3:46pm
LEG21 FEB 21 109.75 109.75 1.13 | 104% 108.58 110.30 108.40 3:46pm
LEJ21 APR 21 112.08 112.08 0.90 | 81% 111.10 112.50 111.00 3:46pm
LEM21 JUN 21 106.10 106.10 0.90 | 86% 105.55 106.38 105.08 3:46pm
LEQ21 AUG 21 105.15 105.15 0.55 | 53% 105.10 105.70 104.80 3:46pm
LEV21 OCT 21 107.50 107.50 0.33 | 30% 107.50 107.65 107.50 3:46pm
LEZ21 DEC 21 109.00 109.00 0.40 | 37% N/A 109.00 109.00 1:20pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ20 AUG 20 134.88 134.88 1.80 | 135% 133.25 136.00 132.63 3:46pm
GFU20 SEP 20 135.85 135.85 1.82 | 136% 133.98 137.03 133.80 3:46pm
GFV20 OCT 20 136.70 136.70 1.80 | 133% 134.95 137.75 134.75 3:46pm
GFX20 NOV 20 137.35 137.35 1.55 | 114% 135.88 138.30 135.68 3:46pm
GFF21 JAN 21 137.08 137.08 1.52 | 113% 135.80 137.93 135.35 3:46pm
GFH21 MAR 21 136.83 136.83 1.70 | 126% 135.85 137.73 135.58 3:46pm
GFJ21 APR 21 137.95 137.95 2.55 | 188% 137.13 138.23 137.13 3:46pm
GFK21 MAY 21 137.45 137.45 1.47 | 108% 137.45 137.80 137.45 3:46pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEN20 JUL 20 44.73 44.73 -0.07 | -17% 45.08 45.35 44.63 3:46pm
HEQ20 AUG 20 49.20 49.20 0.13 | 25% 49.08 49.88 48.85 3:46pm
HEV20 OCT 20 48.35 48.35 0.08 | 16% 48.50 48.90 47.60 3:46pm
HEZ20 DEC 20 51.45 51.45 0.28 | 54% 51.38 51.70 50.33 3:46pm
HEG21 FEB 21 60.10 60.10 0.45 | 75% 59.80 60.23 58.98 3:46pm
HEJ21 APR 21 66.55 66.55 0.67 | 102% 66.03 66.83 65.38 3:46pm
HEK21 MAY 21 71.28 71.28 0.58 | 81% 70.75 71.33 70.75 3:46pm
HEM21 JUN 21 76.03 76.03 0.83 | 110% 75.50 76.20 74.88 3:46pm
HEN21 JUL 21 75.78 75.78 0.83 | 110% N/A 75.78 75.78 1:20pm
HEQ21 AUG 21 74.63 74.63 0.90 | 122% N/A 74.70 74.63 1:20pm
HEV21 OCT 21 65.00 65.00 0.50 | 78% 65.00 65.00 65.00 3:46pm
HEZ21 DEC 21 61.95 61.95 0.45 | 73% N/A 61.95 61.95 1:20pm
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