Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ19 DEC 19 398.75 399.00 1.00 | 25% 401.25 402.50 398.50 1:17am
ZCH20 MAR 20 408.50 408.50 0.75 | 18% 411.00 411.75 408.00 1:12am
ZCK20 MAY 20 413.75 413.75 1.00 | 24% 416.00 416.50 413.50 1:10am
ZCN20 JUL 20 418.00 418.00 1.50 | 36% 419.00 420.00 417.50 1:12am
ZCU20 SEP 20 407.75 407.75 0.00 | 0% 410.00 410.00 407.75 12:36am
ZCZ20 DEC 20 410.25 410.25 0.25 | 6% 411.00 411.50 409.25 1:12am
ZCH21 MAR 21 419.75 419.75 1.25 | 30% 420.00 420.00 419.75 7:00pm
ZCK21 MAY 21 425.00 425.00 1.00 | 24% 425.00 425.00 425.00 7:00pm
ZCN21 JUL 21 427.00 427.00 -0.25 | -6% 427.50 428.25 427.00 7:09pm
ZCU21 SEP 21 415.75 415.75 3.25 | 79% 414.75 415.75 414.75 5:20pm
ZCZ21 DEC 21 417.25 417.25 0.50 | 12% 417.25 417.75 417.00 9:09pm
ZCN22 JUL 22 433.25 433.25 0.75 | 17% N/A 433.25 433.25 5:20pm
ZCZ22 DEC 22 420.50 420.50 2.75 | 66% 419.00 422.00 419.00 7:54pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSX19 NOV 19 940.75 940.75 4.75 | 51% 940.50 945.50 939.25 1:18am
ZSF20 JAN 20 955.25 955.50 4.75 | 50% 955.00 959.50 953.75 1:18am
ZSH20 MAR 20 964.75 964.75 3.75 | 39% 965.00 968.50 963.25 1:18am
ZSK20 MAY 20 971.75 971.75 3.25 | 34% 973.00 975.00 970.00 1:18am
ZSN20 JUL 20 979.25 979.25 2.50 | 26% 980.00 982.50 977.50 1:18am
ZSQ20 AUG 20 981.75 981.75 3.00 | 31% 982.25 983.75 981.75 8:16pm
ZSU20 SEP 20 976.25 976.25 4.00 | 41% 976.25 976.25 976.25 7:03pm
ZSX20 NOV 20 971.50 971.25 0.75 | 8% 974.50 975.00 970.00 1:15am
ZSF21 JAN 21 973.00 973.00 0.75 | 8% 975.50 975.75 973.00 10:00pm
ZSH21 MAR 21 967.50 967.50 2.50 | 26% 967.50 967.50 967.50 7:00pm
ZSK21 MAY 21 963.75 963.75 1.25 | 13% 965.75 967.25 962.75 5:20pm
ZSN21 JUL 21 965.50 965.50 0.75 | 8% 971.00 971.75 964.00 5:20pm
ZSQ21 AUG 21 964.25 964.25 0.00 | 0% N/A 964.25 964.25 5:20pm
ZSU21 SEP 21 953.00 953.00 -1.25 | -13% N/A 953.00 953.00 5:20pm
ZSX21 NOV 21 943.00 943.00 -2.50 | -26% 947.75 951.50 942.00 5:20pm
ZSN22 JUL 22 952.00 952.00 -1.50 | -16% N/A 952.00 952.00 5:20pm
ZSX22 NOV 22 943.25 943.25 1.50 | 16% N/A 943.25 943.25 5:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ19 DEC 19 509.00 509.00 1.00 | 20% 513.00 514.75 507.75 1:15am
ZWH20 MAR 20 514.25 514.25 0.25 | 5% 518.50 520.00 513.50 12:54am
ZWK20 MAY 20 519.00 519.00 0.50 | 10% 523.00 524.50 518.25 12:43am
ZWN20 JUL 20 522.50 522.50 0.25 | 5% 526.50 528.00 521.75 1:02am
ZWU20 SEP 20 528.75 528.75 -0.50 | -9% 533.00 534.50 528.75 11:31pm
ZWZ20 DEC 20 540.75 540.75 -0.25 | -5% 543.50 546.25 540.75 9:56pm
ZWH21 MAR 21 549.50 549.50 10.50 | 195% 539.50 553.00 537.25 5:20pm
ZWK21 MAY 21 550.75 550.75 10.50 | 194% N/A 553.50 538.75 5:20pm
ZWN21 JUL 21 543.50 543.50 9.50 | 178% 531.75 546.00 531.75 5:20pm
ZWU21 SEP 21 543.50 543.50 9.50 | 178% N/A 543.50 543.50 5:20pm
ZWZ21 DEC 21 561.00 561.00 1.75 | 31% 561.00 561.00 561.00 7:01pm
ZWH22 MAR 22 560.25 560.25 9.25 | 168% N/A 560.25 560.25 5:20pm
ZWK22 MAY 22 560.25 560.25 9.25 | 168% N/A 560.25 560.25 5:20pm
ZWN22 JUL 22 560.25 560.25 9.25 | 168% N/A 560.25 560.25 5:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEV19 OCT 19 109.45 109.45 0.73 | 67% 108.80 109.60 108.65 12:00am
LEZ19 DEC 19 112.15 112.15 0.73 | 65% 111.43 112.30 111.10 12:00am
LEG20 FEB 20 118.05 118.05 0.77 | 66% 117.35 118.23 117.03 12:00am
LEJ20 APR 20 120.20 120.20 0.70 | 59% 119.50 120.25 119.30 12:00am
LEM20 JUN 20 113.13 113.13 0.78 | 69% 112.33 113.18 112.18 12:00am
LEQ20 AUG 20 111.13 111.13 0.75 | 68% 110.35 111.18 110.20 12:00am
LEV20 OCT 20 112.33 112.33 0.85 | 76% 111.55 112.38 111.43 12:00am
LEZ20 DEC 20 114.23 114.23 0.63 | 55% 114.00 114.23 113.65 12:00am
LEG21 FEB 21 115.68 115.68 0.38 | 33% 115.50 115.70 115.43 12:00am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFV19 OCT 19 144.10 144.10 -0.20 | -14% 144.28 144.73 143.50 12:00am
GFX19 NOV 19 144.25 144.25 0.13 | 9% 144.00 144.65 143.38 12:00am
GFF20 JAN 20 140.48 140.48 0.05 | 4% 140.43 141.00 139.73 12:00am
GFH20 MAR 20 139.15 139.15 -0.13 | -9% 138.68 139.70 138.35 12:00am
GFJ20 APR 20 140.35 140.35 -0.03 | -2% 139.78 140.73 139.40 12:00am
GFK20 MAY 20 141.05 141.05 -0.05 | -4% 140.45 141.25 140.00 12:00am
GFQ20 AUG 20 145.13 145.13 -0.18 | -12% 144.88 145.58 144.48 12:00am
GFU20 SEP 20 144.78 144.78 -0.17 | -12% N/A 144.78 144.78 12:00am
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEV19 OCT 19 62.93 62.93 0.52 | 84% 62.80 63.05 62.50 12:00am
HEZ19 DEC 19 69.60 69.60 1.13 | 164% 69.25 70.80 68.68 12:00am
HEG20 FEB 20 77.05 77.05 1.18 | 155% 76.50 77.75 76.08 12:00am
HEJ20 APR 20 82.98 82.98 0.92 | 113% 82.28 83.25 81.88 12:00am
HEK20 MAY 20 88.50 88.50 0.67 | 77% 88.00 88.68 87.80 12:00am
HEM20 JUN 20 92.60 92.60 0.67 | 73% 92.00 92.68 91.60 12:00am
HEN20 JUL 20 92.23 92.23 0.57 | 63% 92.00 92.28 91.33 12:00am
HEQ20 AUG 20 90.23 90.23 0.35 | 39% 90.00 90.25 89.53 12:00am
HEV20 OCT 20 76.45 76.45 0.03 | 3% 76.40 76.50 76.25 12:00am
HEZ20 DEC 20 71.53 71.53 -0.20 | -28% 71.80 71.85 71.53 12:00am
HEG21 FEB 21 74.48 74.48 0.15 | 20% 74.48 74.48 74.33 12:00am
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

83FansLike
0FollowersFollow

All summer long, the ethanol and corn industry pushed hard for the EPA to stop granting small refiner waivers. This caused some tension between...

One of the biggest hurdles to passing the U.S.-Mexico-Canada Trade Agreement could soon go away. Mexico recently promised House Democratic Leadership that it would improve...

A very cold start to our harvest forecast, with frost and freeze conditions over a large part of Michigan. The strong low responsible for...
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