Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH20 MAR 20 389.25 389.25 13.75 | 366% 377.00 389.50 376.75 5:20pm
ZCK20 MAY 20 395.25 395.25 12.75 | 333% 383.75 395.75 383.75 5:20pm
ZCN20 JUL 20 401.00 401.00 12.00 | 308% 390.25 401.25 390.25 5:20pm
ZCU20 SEP 20 400.25 400.25 9.75 | 250% 391.75 400.50 391.75 5:20pm
ZCZ20 DEC 20 402.75 402.75 8.75 | 222% 395.50 403.00 395.50 12:00am
ZCH21 MAR 21 412.50 412.50 8.25 | 204% 405.25 412.50 405.25 5:20pm
ZCK21 MAY 21 416.50 416.50 7.75 | 190% 411.25 416.50 411.00 12:00am
ZCN21 JUL 21 419.00 419.00 7.25 | 176% 414.00 419.00 414.00 12:00am
ZCU21 SEP 21 410.50 410.50 6.25 | 155% 406.25 410.50 406.25 12:00am
ZCZ21 DEC 21 410.25 410.25 5.75 | 142% 405.75 410.25 405.75 5:20pm
ZCH22 MAR 22 418.00 418.00 5.50 | 133% N/A 418.00 418.00 12:00am
ZCK22 MAY 22 418.50 418.50 5.50 | 133% 423.50 423.50 418.50 12:00am
ZCN22 JUL 22 425.50 425.50 5.75 | 137% 424.00 425.50 424.00 12:00am
ZCU22 SEP 22 424.00 424.00 5.75 | 137% N/A 424.00 424.00 5:20pm
ZCZ22 DEC 22 414.75 414.75 1.50 | 36% 415.00 415.00 414.75 12:00am
ZCN23 JUL 23 423.75 423.75 1.50 | 36% N/A 423.75 423.75 12:00am
ZCZ23 DEC 23 417.50 417.50 1.50 | 36% N/A 417.50 417.50 12:00am
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH20 MAR 20 929.75 929.75 5.75 | 62% 924.50 933.50 920.00 5:20pm
ZSK20 MAY 20 943.00 943.00 5.75 | 61% 938.00 946.50 933.00 5:20pm
ZSN20 JUL 20 955.50 955.50 5.50 | 58% 950.25 959.00 946.00 5:20pm
ZSQ20 AUG 20 959.25 959.25 5.25 | 55% 954.75 962.75 950.50 12:00am
ZSU20 SEP 20 958.00 958.00 5.00 | 52% 953.25 961.00 950.25 12:00am
ZSX20 NOV 20 960.50 960.50 4.25 | 44% 956.00 964.00 953.50 12:00am
ZSF21 JAN 21 963.75 963.75 4.00 | 42% 959.50 967.00 957.25 12:00am
ZSH21 MAR 21 954.00 954.00 3.50 | 37% 950.00 957.00 947.25 12:00am
ZSK21 MAY 21 952.75 952.75 3.00 | 32% 949.25 955.00 946.75 12:00am
ZSN21 JUL 21 956.25 956.25 3.25 | 34% 953.25 958.25 950.50 12:00am
ZSQ21 AUG 21 952.25 952.25 3.25 | 34% 950.00 952.25 950.00 12:00am
ZSU21 SEP 21 941.50 941.50 4.75 | 51% 938.00 942.00 938.00 12:00am
ZSX21 NOV 21 941.75 941.75 2.25 | 24% 938.75 943.50 937.00 12:00am
ZSF22 JAN 22 941.75 941.75 2.25 | 24% N/A 941.75 941.75 5:20pm
ZSH22 MAR 22 941.75 941.75 2.25 | 24% N/A 941.75 941.75 5:20pm
ZSK22 MAY 22 941.75 941.75 2.25 | 24% N/A 941.75 941.75 5:20pm
ZSN22 JUL 22 952.25 952.25 2.25 | 24% N/A 952.25 952.25 12:00am
ZSQ22 AUG 22 952.25 952.25 2.25 | 24% N/A 952.25 952.25 5:20pm
ZSU22 SEP 22 952.25 952.25 2.25 | 24% N/A 952.25 952.25 5:20pm
ZSX22 NOV 22 945.00 945.00 2.25 | 24% N/A 945.00 945.00 12:00am
ZSN23 JUL 23 945.00 945.00 2.25 | 24% N/A 945.00 945.00 5:20pm
ZSX23 NOV 23 944.00 944.00 2.25 | 24% N/A 944.00 944.00 5:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH20 MAR 20 570.50 570.50 5.25 | 93% 565.50 572.50 564.25 5:20pm
ZWK20 MAY 20 571.25 571.25 5.00 | 88% 566.75 573.25 565.75 12:00am
ZWN20 JUL 20 570.50 570.50 3.75 | 66% 567.00 573.25 566.25 5:20pm
ZWU20 SEP 20 575.75 575.75 3.75 | 66% 572.25 578.25 571.75 12:00am
ZWZ20 DEC 20 583.75 583.75 3.25 | 56% 581.75 586.00 580.00 12:00am
ZWH21 MAR 21 590.25 590.25 3.00 | 51% 587.75 592.25 586.50 12:00am
ZWK21 MAY 21 586.50 586.50 2.25 | 39% 587.00 587.75 584.00 12:00am
ZWN21 JUL 21 570.00 570.00 1.25 | 22% 567.50 571.25 567.00 12:00am
ZWU21 SEP 21 572.00 572.00 0.75 | 13% 570.25 572.75 570.25 12:00am
ZWZ21 DEC 21 580.50 580.50 0.75 | 13% 579.50 581.25 577.00 12:00am
ZWH22 MAR 22 586.00 586.00 1.00 | 17% N/A 586.00 586.00 12:00am
ZWK22 MAY 22 585.25 585.25 1.00 | 17% N/A 585.25 585.25 12:00am
ZWN22 JUL 22 577.00 577.00 1.00 | 17% N/A 577.00 577.00 5:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEG20 FEB 20 126.35 126.35 0.22 | 18% 126.23 126.43 125.25 12:00am
LEJ20 APR 20 127.25 127.25 0.83 | 65% 126.55 127.30 125.63 12:00am
LEM20 JUN 20 119.20 119.20 0.35 | 29% 118.88 119.25 118.13 12:00am
LEQ20 AUG 20 116.78 116.78 0.20 | 17% 116.58 116.83 115.85 12:00am
LEV20 OCT 20 118.90 118.90 0.20 | 17% 118.70 118.98 118.13 12:00am
LEZ20 DEC 20 121.75 121.75 0.20 | 16% 121.53 121.83 121.05 12:00am
LEG21 FEB 21 123.45 123.45 -0.05 | -4% 123.10 123.58 122.88 12:00am
LEJ21 APR 21 124.00 124.00 0.00 | 0% 123.73 124.05 123.58 12:00am
LEM21 JUN 21 117.13 117.13 0.00 | 0% N/A 117.13 116.80 12:00am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF20 JAN 20 145.35 145.35 -0.08 | -5% 145.15 145.58 144.58 12:00am
GFH20 MAR 20 145.00 145.00 0.18 | 12% 144.65 145.13 143.95 12:00am
GFJ20 APR 20 147.88 147.88 0.07 | 5% 147.63 147.98 146.93 12:00am
GFK20 MAY 20 149.45 149.45 -0.15 | -10% 149.50 149.53 148.58 12:00am
GFQ20 AUG 20 154.88 154.88 -0.35 | -23% 154.75 155.00 154.20 12:00am
GFU20 SEP 20 155.95 155.95 -0.58 | -37% 155.85 156.28 155.38 12:00am
GFV20 OCT 20 156.20 156.20 -0.70 | -45% 156.30 156.35 155.70 12:00am
GFX20 NOV 20 156.23 156.23 -0.72 | -46% 156.00 156.30 155.58 12:00am
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEG20 FEB 20 67.68 67.68 0.80 | 120% 67.15 67.80 66.50 12:00am
HEJ20 APR 20 74.10 74.10 0.32 | 44% 74.50 74.50 73.23 12:00am
HEK20 MAY 20 80.70 80.70 -0.02 | -3% 80.73 80.83 80.23 12:00am
HEM20 JUN 20 87.35 87.35 0.80 | 92% 87.00 87.40 86.08 12:00am
HEN20 JUL 20 87.95 87.95 0.83 | 95% 87.48 88.00 86.78 12:00am
HEQ20 AUG 20 86.80 86.80 0.70 | 81% 86.35 86.85 85.70 12:00am
HEV20 OCT 20 75.03 75.03 0.35 | 47% 74.75 75.05 74.23 12:00am
HEZ20 DEC 20 69.00 69.00 0.35 | 51% 68.90 69.00 68.25 12:00am
HEG21 FEB 21 71.83 71.83 0.20 | 28% 71.25 71.83 71.25 12:00am
HEJ21 APR 21 74.83 74.83 -0.13 | -17% 74.83 74.85 74.75 12:00am
HEK21 MAY 21 78.65 78.65 -0.13 | -16% N/A 78.65 78.65 5:10pm
HEM21 JUN 21 83.55 83.55 -0.13 | -15% N/A 83.55 83.55 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

116FansLike
0FollowersFollow

Farm lending activity dropped for a second consecutive quarter at commercial banks at the end of last year. A reduction in non-real estate farm lending,...

Even though the first trade deal with China has been signed, Ag Secretary Sonny Perdue says he still expects U.S. farmers to get a...

If you’re thinking frustrations from a weather-challenged 2019 are finally over, you might think differently as income tax preparations get underway — especially if...
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