Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCU19 SEP 19 365.00 365.00 -6.00 | -162% 367.25 368.25 363.25 1:19pm
ZCZ19 DEC 19 374.50 374.50 -6.25 | -164% 377.00 378.25 373.25 1:19pm
ZCH20 MAR 20 387.00 387.00 -5.75 | -146% 389.25 390.00 385.75 1:19pm
ZCK20 MAY 20 394.25 394.25 -5.75 | -144% 396.00 397.25 393.25 1:19pm
ZCN20 JUL 20 400.50 400.50 -5.25 | -129% 402.00 403.25 399.25 1:19pm
ZCU20 SEP 20 401.00 401.00 -4.00 | -99% 403.00 404.00 400.25 1:17pm
ZCZ20 DEC 20 405.00 405.00 -3.50 | -86% 406.50 407.50 403.75 1:19pm
ZCH21 MAR 21 414.50 414.50 -3.50 | -84% 415.75 416.50 414.00 1:17pm
ZCK21 MAY 21 420.00 420.00 -3.25 | -77% N/A 420.00 420.00 3:19pm
ZCN21 JUL 21 423.75 423.75 -2.75 | -64% 424.50 424.50 423.00 10:51am
ZCU21 SEP 21 413.50 413.50 0.00 | 0% 413.00 413.50 413.00 12:17pm
ZCZ21 DEC 21 414.50 414.50 -0.25 | -6% 414.75 415.00 414.00 1:18pm
ZCN22 JUL 22 430.00 430.00 0.00 | 0% N/A 430.00 430.00 3:19pm
ZCZ22 DEC 22 413.50 413.50 -0.25 | -6% N/A 413.50 413.50 3:19pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSU19 SEP 19 854.00 854.00 -13.25 | -153% 862.25 865.00 852.00 1:19pm
ZSX19 NOV 19 866.50 866.50 -13.25 | -151% 874.75 877.75 864.50 1:19pm
ZSF20 JAN 20 880.50 880.50 -13.00 | -145% 888.50 891.25 878.50 1:19pm
ZSH20 MAR 20 893.75 893.75 -12.75 | -141% 901.25 903.50 891.75 1:19pm
ZSK20 MAY 20 905.50 905.50 -12.00 | -131% 912.75 914.25 903.50 1:19pm
ZSN20 JUL 20 916.50 916.50 -11.50 | -124% 922.50 925.00 915.00 1:18pm
ZSQ20 AUG 20 920.50 920.50 -11.25 | -121% 923.00 923.00 920.50 10:54am
ZSU20 SEP 20 921.50 921.50 -11.00 | -118% N/A 921.50 921.50 3:19pm
ZSX20 NOV 20 927.00 927.00 -11.25 | -120% 933.50 935.50 925.50 1:15pm
ZSF21 JAN 21 935.25 935.25 -11.25 | -119% 941.75 941.75 935.25 10:09am
ZSH21 MAR 21 939.50 939.50 -11.75 | -124% 945.25 945.75 939.50 10:11am
ZSK21 MAY 21 946.00 946.00 -12.25 | -128% N/A 946.00 946.00 3:19pm
ZSN21 JUL 21 953.50 953.50 -12.25 | -127% N/A 953.50 953.50 3:19pm
ZSQ21 AUG 21 952.75 952.75 -12.25 | -127% N/A 952.75 952.75 3:19pm
ZSU21 SEP 21 942.75 942.75 -12.25 | -128% N/A 942.75 942.75 3:19pm
ZSX21 NOV 21 930.50 930.50 -8.00 | -85% 934.00 936.00 930.50 12:16pm
ZSN22 JUL 22 934.25 934.25 -8.00 | -85% N/A 934.25 934.25 3:19pm
ZSX22 NOV 22 917.00 917.00 -8.00 | -86% N/A 917.00 917.00 3:19pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWU19 SEP 19 465.50 465.50 -5.25 | -112% 469.00 470.50 464.00 1:19pm
ZWZ19 DEC 19 472.50 472.50 -5.00 | -105% 475.25 476.75 471.00 1:19pm
ZWH20 MAR 20 479.50 479.50 -4.50 | -93% 481.75 483.00 477.50 1:19pm
ZWK20 MAY 20 485.00 485.00 -4.75 | -97% 486.00 488.50 482.50 1:17pm
ZWN20 JUL 20 489.75 489.75 -5.25 | -106% 491.25 493.50 487.00 1:18pm
ZWU20 SEP 20 498.00 498.00 -5.25 | -104% 499.00 501.00 496.00 1:19pm
ZWZ20 DEC 20 509.75 509.75 -5.75 | -112% 511.00 513.00 507.75 1:14pm
ZWH21 MAR 21 519.50 519.50 -5.00 | -95% 520.50 520.50 519.50 2:53am
ZWK21 MAY 21 522.25 522.25 -3.50 | -67% 521.75 522.25 521.75 9:15am
ZWN21 JUL 21 517.25 517.25 -2.25 | -43% 517.50 517.50 516.00 9:08am
ZWU21 SEP 21 517.25 517.25 -2.25 | -43% N/A 517.25 517.25 3:20pm
ZWZ21 DEC 21 531.00 531.00 -2.25 | -42% N/A 531.00 531.00 3:20pm
ZWH22 MAR 22 532.50 532.50 -2.25 | -42% N/A 532.50 532.50 3:20pm
ZWK22 MAY 22 532.50 532.50 -2.25 | -42% N/A 532.50 532.50 3:20pm
ZWN22 JUL 22 532.50 532.50 -2.25 | -42% N/A 532.50 532.50 3:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ19 AUG 19 100.20 100.20 0.28 | 28% 100.60 101.75 100.15 1:04pm
LEV19 OCT 19 98.23 98.23 0.17 | 18% 98.93 99.93 98.10 1:04pm
LEZ19 DEC 19 103.73 103.73 0.20 | 19% 104.35 105.00 103.60 1:04pm
LEG20 FEB 20 108.98 108.98 0.05 | 5% 109.63 110.08 108.83 1:04pm
LEJ20 APR 20 111.35 111.35 0.05 | 4% 112.03 112.33 111.20 1:03pm
LEM20 JUN 20 104.73 104.73 -0.10 | -10% 105.38 105.75 104.63 1:03pm
LEQ20 AUG 20 103.18 103.18 -0.03 | -2% 103.85 104.10 103.05 1:03pm
LEV20 OCT 20 105.48 105.48 -0.10 | -9% 105.88 106.00 105.48 9:21am
LEZ20 DEC 20 108.58 108.58 -0.27 | -25% N/A 108.58 108.58 3:10pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ19 AUG 19 135.68 135.68 1.10 | 82% 136.50 136.98 135.63 1:04pm
GFU19 SEP 19 132.83 132.83 0.45 | 34% 134.40 135.15 132.70 1:04pm
GFV19 OCT 19 133.18 133.18 0.33 | 24% 134.63 135.65 133.03 1:04pm
GFX19 NOV 19 132.90 132.90 0.15 | 11% 134.50 135.25 132.73 1:03pm
GFF20 JAN 20 130.90 130.90 -0.03 | -2% 132.78 133.18 130.70 1:04pm
GFH20 MAR 20 130.28 130.28 -0.03 | -2% 132.15 132.40 130.05 1:02pm
GFJ20 APR 20 131.38 131.38 -0.05 | -4% 133.60 133.60 131.18 1:00pm
GFK20 MAY 20 132.55 132.55 0.25 | 19% 133.60 133.60 131.93 1:02pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEV19 OCT 19 64.03 64.03 2.03 | 327% 62.33 64.48 62.15 1:04pm
HEZ19 DEC 19 62.85 62.85 2.08 | 341% 60.85 63.33 60.78 1:04pm
HEG20 FEB 20 69.73 69.73 1.70 | 250% 68.25 70.20 67.95 1:04pm
HEJ20 APR 20 75.15 75.15 1.58 | 214% 73.78 75.58 73.50 1:04pm
HEK20 MAY 20 80.85 80.85 1.02 | 128% 80.75 80.85 80.68 9:45am
HEM20 JUN 20 84.88 84.88 1.72 | 207% 83.40 85.20 83.08 1:04pm
HEN20 JUL 20 85.55 85.55 1.55 | 185% 84.00 85.65 84.00 1:04pm
HEQ20 AUG 20 84.93 84.93 1.10 | 131% 84.03 85.10 83.95 1:04pm
HEV20 OCT 20 73.55 73.55 0.70 | 96% 73.00 74.00 73.00 10:31am
HEZ20 DEC 20 70.00 70.00 0.33 | 47% 69.55 70.00 69.23 10:39am
HEG21 FEB 21 71.70 71.70 -1.65 | -225% 70.95 71.70 70.95 9:26am
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

USA Capitol Building

The U.S. Senate passed and sent to President Trump a bipartisan budget deal that boosts domestic and military spending, blocks contentious policy riders, and...
President Trump and Xi

President Trump on Thursday afternoon tweeted that US representatives had just returned home from China and had "constructive talks" about trade. Despite those constructive...
Senator Conway

Representative Mike Conaway of Texas announced Wednesday he would not seek reelection. The long-time House Agriculture Committee member and former Chairman calls his time...
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