Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH20 MAR 20 387.00 387.25 6.00 | 157% 383.50 388.25 383.25 7:01am
ZCK20 MAY 20 393.50 393.50 5.50 | 142% 390.25 394.75 390.25 7:00am
ZCN20 JUL 20 399.00 399.00 5.25 | 133% 395.50 400.25 395.25 7:02am
ZCU20 SEP 20 397.00 397.00 4.00 | 102% 394.00 397.75 394.00 6:58am
ZCZ20 DEC 20 399.00 398.75 3.75 | 95% 396.25 399.25 396.25 7:02am
ZCH21 MAR 21 407.75 407.75 2.75 | 68% 405.25 408.50 405.25 6:40am
ZCK21 MAY 21 412.50 412.50 2.75 | 67% 409.75 412.50 409.75 3:13am
ZCN21 JUL 21 416.00 416.00 3.25 | 79% 412.50 416.50 412.50 5:00am
ZCU21 SEP 21 405.50 405.50 0.75 | 19% N/A 406.75 405.50 5:20pm
ZCZ21 DEC 21 410.00 410.00 2.00 | 49% 409.00 410.00 409.00 5:04am
ZCH22 MAR 22 408.00 408.00 0.00 | 0% N/A 408.00 408.00 5:20pm
ZCK22 MAY 22 408.00 408.00 0.00 | 0% N/A 408.00 408.00 5:20pm
ZCN22 JUL 22 424.50 424.50 1.25 | 30% 423.00 425.00 423.00 5:20pm
ZCU22 SEP 22 424.50 424.50 0.00 | 0% N/A 424.50 424.50 5:20pm
ZCZ22 DEC 22 414.75 414.75 1.25 | 30% 414.25 414.75 414.25 5:04am
ZCN23 JUL 23 413.50 413.50 0.00 | 0% N/A 413.50 413.50 5:20pm
ZCZ23 DEC 23 413.50 413.50 0.00 | 0% N/A 413.50 413.50 5:20pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSF20 JAN 20 916.00 916.25 8.50 | 94% 912.50 917.25 912.50 7:02am
ZSH20 MAR 20 930.25 930.50 8.75 | 95% 927.00 931.25 926.50 7:02am
ZSK20 MAY 20 943.75 944.00 8.50 | 91% 939.75 944.25 939.75 7:02am
ZSN20 JUL 20 956.00 956.25 8.50 | 90% 952.00 956.25 952.00 7:02am
ZSQ20 AUG 20 959.50 959.50 7.75 | 81% 955.75 960.00 955.50 6:39am
ZSU20 SEP 20 956.75 956.75 8.00 | 84% 953.00 956.75 953.00 6:47am
ZSX20 NOV 20 959.00 959.00 8.00 | 84% 954.00 959.00 954.00 6:47am
ZSF21 JAN 21 962.25 962.25 7.25 | 76% 960.00 962.25 958.00 6:37am
ZSH21 MAR 21 957.25 957.25 6.50 | 68% 950.75 957.25 950.75 4:42am
ZSK21 MAY 21 951.50 951.50 5.75 | 61% 953.75 955.75 947.75 5:20pm
ZSN21 JUL 21 961.50 961.50 6.25 | 65% 961.50 961.50 961.50 4:42am
ZSQ21 AUG 21 954.00 954.00 5.25 | 55% N/A 954.00 954.00 5:20pm
ZSU21 SEP 21 942.75 942.75 5.25 | 56% N/A 942.75 942.75 5:20pm
ZSX21 NOV 21 941.75 941.75 3.75 | 40% 943.25 945.50 937.00 5:20pm
ZSF22 JAN 22 941.75 941.75 3.75 | 40% N/A 941.75 941.75 5:20pm
ZSH22 MAR 22 941.75 941.75 3.75 | 40% N/A 941.75 941.75 5:20pm
ZSK22 MAY 22 941.75 941.75 3.75 | 40% N/A 941.75 941.75 5:20pm
ZSN22 JUL 22 951.50 951.50 3.75 | 40% N/A 951.50 951.50 5:20pm
ZSQ22 AUG 22 951.50 951.50 3.75 | 40% N/A 951.50 951.50 5:20pm
ZSU22 SEP 22 951.50 951.50 3.75 | 40% N/A 951.50 951.50 5:20pm
ZSX22 NOV 22 941.00 941.00 3.75 | 40% 940.00 941.00 940.00 5:20pm
ZSN23 JUL 23 941.00 941.00 3.75 | 40% N/A 941.00 941.00 5:20pm
ZSX23 NOV 23 940.50 940.50 3.75 | 40% N/A 940.50 940.50 5:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH20 MAR 20 541.50 541.00 9.00 | 169% 534.75 542.00 534.75 7:02am
ZWK20 MAY 20 543.75 543.00 9.00 | 168% 537.00 543.75 537.00 7:02am
ZWN20 JUL 20 545.50 544.50 7.75 | 144% 539.00 545.50 539.00 7:02am
ZWU20 SEP 20 550.75 550.00 7.25 | 133% 546.00 550.75 546.00 7:02am
ZWZ20 DEC 20 560.25 559.75 6.50 | 117% 556.00 560.25 556.00 7:02am
ZWH21 MAR 21 567.50 567.50 4.50 | 80% 565.75 567.50 565.75 6:50am
ZWK21 MAY 21 566.50 566.50 3.00 | 53% 566.50 566.50 566.50 6:06am
ZWN21 JUL 21 557.50 557.50 2.50 | 45% 557.00 557.50 557.00 6:06am
ZWU21 SEP 21 559.00 559.00 4.25 | 77% N/A 559.00 559.00 5:20pm
ZWZ21 DEC 21 571.75 571.75 1.25 | 22% 571.75 571.75 571.75 5:04am
ZWH22 MAR 22 575.50 575.50 4.00 | 70% N/A 575.50 575.50 5:20pm
ZWK22 MAY 22 575.50 575.50 4.00 | 70% N/A 575.50 575.50 5:20pm
ZWN22 JUL 22 575.50 575.50 4.00 | 70% N/A 575.50 575.50 5:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEZ19 DEC 19 122.38 122.38 1.95 | 162% 120.73 122.63 120.48 5:10pm
LEG20 FEB 20 127.55 127.55 2.45 | 196% 125.45 127.90 125.28 5:10pm
LEJ20 APR 20 128.20 128.20 2.00 | 158% 126.50 128.45 126.35 5:10pm
LEM20 JUN 20 119.43 119.43 1.58 | 134% 118.00 119.65 117.98 5:10pm
LEQ20 AUG 20 116.40 116.40 1.23 | 106% 115.38 116.75 115.28 5:10pm
LEV20 OCT 20 117.68 117.68 1.13 | 97% 116.85 118.00 116.65 5:10pm
LEZ20 DEC 20 119.90 119.90 0.70 | 59% 119.40 120.25 119.10 5:10pm
LEG21 FEB 21 121.78 121.78 0.73 | 60% 121.20 121.98 120.88 5:10pm
LEJ21 APR 21 122.28 122.28 1.03 | 85% 122.30 122.53 121.98 5:10pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF20 JAN 20 145.68 145.68 3.13 | 219% 142.80 146.65 142.53 5:10pm
GFH20 MAR 20 146.25 146.25 2.80 | 195% 143.65 146.90 143.38 5:10pm
GFJ20 APR 20 148.05 148.05 2.48 | 170% 145.98 148.68 145.38 5:10pm
GFK20 MAY 20 148.60 148.60 2.08 | 142% 146.53 149.23 146.28 5:10pm
GFQ20 AUG 20 152.90 152.90 1.80 | 119% 151.10 153.50 150.85 5:10pm
GFU20 SEP 20 153.00 153.00 1.43 | 94% 151.30 153.55 151.30 5:10pm
GFV20 OCT 20 152.85 152.85 1.50 | 99% 152.28 153.38 152.28 5:10pm
GFX20 NOV 20 152.45 152.45 1.50 | 99% 151.85 153.00 151.78 5:10pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEG20 FEB 20 69.50 69.50 0.85 | 124% 69.50 71.55 68.70 5:10pm
HEJ20 APR 20 76.23 76.23 1.60 | 214% 75.65 77.45 75.15 5:10pm
HEK20 MAY 20 82.70 82.70 1.88 | 232% 81.95 83.28 81.63 5:10pm
HEM20 JUN 20 87.85 87.85 1.38 | 159% 87.48 89.05 87.23 5:10pm
HEN20 JUL 20 87.90 87.90 1.08 | 124% 87.95 89.05 87.50 5:10pm
HEQ20 AUG 20 87.25 87.25 0.75 | 87% 87.05 88.38 87.00 5:10pm
HEV20 OCT 20 73.98 73.98 0.33 | 44% 74.25 74.93 73.73 5:10pm
HEZ20 DEC 20 68.93 68.93 0.35 | 51% 69.00 69.50 68.58 5:10pm
HEG21 FEB 21 71.90 71.90 0.58 | 81% 71.98 72.00 71.90 5:10pm
HEJ21 APR 21 75.13 75.13 0.78 | 104% 75.20 75.25 75.13 5:10pm
HEK21 MAY 21 76.13 76.13 0.00 | 0% N/A 76.13 76.13 5:10pm
HEM21 JUN 21 77.13 77.13 0.00 | 0% N/A 77.13 77.13 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

106FansLike
0FollowersFollow

Ag Secretary Sonny Perdue says his agency will make $550 million available through its ReConnect Pilot Program. The application window for the funding will...
USA and China Flag

Both China and the U.S. officials confirmed on Friday that they’ve reached a “Phase One” agreement. Emerging details show the agreement includes some tariff relief,...

Sec. Perdue Expects Third Tranche Of MFP Payments, Stephanie Ho, USDAThis year, there were two rounds of the Market Facilitation Program (MFP), which is...
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