Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCU20 SEP 20 311.50 N/A 0.25 | 8% 311.00 311.75 310.75 4:19am
ZCZ20 DEC 20 323.75 N/A 0.00 | 0% 323.50 324.25 323.00 4:18am
ZCH21 MAR 21 335.25 N/A -0.25 | -7% 335.50 335.75 334.75 4:18am
ZCK21 MAY 21 343.25 N/A -0.50 | -15% 343.50 344.00 343.25 4:07am
ZCN21 JUL 21 350.25 N/A -0.25 | -7% 350.00 350.75 349.50 4:19am
ZCU21 SEP 21 355.25 N/A -0.25 | -7% 355.25 355.50 354.50 4:19am
ZCZ21 DEC 21 363.25 N/A 0.50 | 14% 362.25 363.25 362.25 3:49am
ZCH22 MAR 22 372.75 372.75 -0.50 | -13% 372.75 373.50 369.75 5:56pm
ZCK22 MAY 22 378.50 378.50 -0.50 | -13% 375.75 379.00 375.75 5:55pm
ZCN22 JUL 22 383.00 383.00 -0.50 | -13% 384.00 384.00 380.50 5:56pm
ZCU22 SEP 22 374.25 374.25 0.00 | 0% 373.25 374.25 373.25 5:57pm
ZCZ22 DEC 22 376.25 376.25 0.00 | 0% 373.50 376.50 373.50 5:57pm
ZCN23 JUL 23 392.50 392.50 0.75 | 19% 392.00 392.50 392.00 5:57pm
ZCZ23 DEC 23 380.25 380.25 0.25 | 7% 380.25 380.25 380.25 5:57pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSQ20 AUG 20 878.00 N/A -2.75 | -31% 878.00 878.00 878.00 3:34am
ZSU20 SEP 20 872.75 N/A -2.00 | -23% 875.75 875.75 872.00 4:20am
ZSX20 NOV 20 876.00 N/A -2.00 | -23% 878.75 879.50 875.25 4:21am
ZSF21 JAN 21 882.50 N/A -2.00 | -23% 885.50 885.75 882.00 4:20am
ZSH21 MAR 21 885.25 N/A -1.75 | -20% 887.25 888.25 884.75 4:12am
ZSK21 MAY 21 889.75 N/A -1.50 | -17% 890.75 892.25 889.00 4:16am
ZSN21 JUL 21 896.50 N/A -2.00 | -22% 898.00 899.25 896.50 4:03am
ZSQ21 AUG 21 900.75 900.75 0.00 | 0% 900.75 906.50 900.00 5:56pm
ZSU21 SEP 21 896.25 896.25 -0.25 | -3% 900.25 902.00 895.75 5:55pm
ZSX21 NOV 21 893.25 N/A -1.75 | -20% 894.75 895.00 893.25 4:03am
ZSF22 JAN 22 898.50 898.50 -0.50 | -6% 900.50 906.25 898.00 5:56pm
ZSH22 MAR 22 888.50 888.50 -2.50 | -28% 892.00 898.25 887.75 5:56pm
ZSK22 MAY 22 889.75 889.75 -1.75 | -20% 894.00 899.25 889.75 5:55pm
ZSN22 JUL 22 897.25 897.25 -0.50 | -6% 902.00 902.00 897.25 5:55pm
ZSQ22 AUG 22 896.75 896.75 -0.50 | -6% 896.75 896.75 896.75 5:57pm
ZSU22 SEP 22 894.50 894.50 -0.50 | -6% 894.50 894.50 894.50 5:57pm
ZSX22 NOV 22 892.25 892.25 0.50 | 6% 896.25 898.00 892.25 5:57pm
ZSN23 JUL 23 912.25 912.25 0.50 | 5% 912.25 912.25 912.25 5:56pm
ZSX23 NOV 23 898.25 898.25 0.50 | 6% 898.25 898.25 898.25 5:56pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWU20 SEP 20 503.00 N/A 1.75 | 35% 501.25 503.75 501.00 4:20am
ZWZ20 DEC 20 510.00 N/A 1.75 | 34% 508.50 511.00 508.25 4:16am
ZWH21 MAR 21 518.25 N/A 1.75 | 34% 516.50 518.75 516.50 4:19am
ZWK21 MAY 21 524.00 N/A 1.75 | 34% 523.00 524.25 523.00 4:20am
ZWN21 JUL 21 527.00 N/A 1.75 | 33% 526.00 527.25 526.00 4:10am
ZWU21 SEP 21 533.50 N/A 1.75 | 33% 533.50 533.50 533.50 4:21am
ZWZ21 DEC 21 543.75 N/A 2.25 | 42% 543.25 543.75 543.25 3:49am
ZWH22 MAR 22 551.50 N/A 2.50 | 46% 550.75 551.50 550.75 12:10am
ZWK22 MAY 22 549.50 549.50 -8.00 | -143% 549.50 549.50 549.50 5:55pm
ZWN22 JUL 22 541.00 541.00 -8.25 | -150% 541.00 541.00 541.00 5:56pm
ZWU22 SEP 22 541.00 541.00 -8.25 | -150% 541.00 541.00 541.00 5:57pm
ZWZ22 DEC 22 548.00 548.00 -8.25 | -148% 548.00 548.00 548.00 5:56pm
ZWH23 MAR 23 548.00 548.00 -8.25 | -148% 548.00 548.00 548.00 5:57pm
ZWK23 MAY 23 548.00 548.00 -8.25 | -148% 548.00 548.00 548.00 5:57pm
ZWN23 JUL 23 542.75 542.75 -8.25 | -150% 542.75 542.75 542.75 5:57pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ20 AUG 20 102.63 102.63 0.33 | 32% 102.78 103.43 102.25 5:55pm
LEV20 OCT 20 106.98 106.98 -0.48 | -44% 107.85 108.50 106.53 5:55pm
LEZ20 DEC 20 110.95 110.95 -0.70 | -63% 111.75 112.33 110.65 5:57pm
LEG21 FEB 21 114.50 114.50 -0.43 | -37% 115.00 115.63 114.13 5:56pm
LEJ21 APR 21 116.55 116.55 -0.43 | -36% 116.80 117.65 116.23 5:56pm
LEM21 JUN 21 110.28 110.28 -0.38 | -34% 110.73 111.25 109.90 5:55pm
LEQ21 AUG 21 108.78 108.78 -0.60 | -55% 109.38 109.80 108.30 5:55pm
LEV21 OCT 21 110.98 110.98 -0.13 | -11% 110.95 111.70 110.53 5:55pm
LEZ21 DEC 21 114.28 114.28 0.43 | 37% 114.50 114.60 114.18 5:55pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ20 AUG 20 143.48 143.48 -1.33 | -92% 145.10 145.98 143.20 5:55pm
GFU20 SEP 20 145.88 145.88 -0.60 | -41% 146.60 148.88 145.70 5:55pm
GFV20 OCT 20 146.78 146.78 -0.53 | -36% 147.30 149.33 146.58 5:56pm
GFX20 NOV 20 147.13 147.13 -0.65 | -44% 147.80 149.38 146.95 5:55pm
GFF21 JAN 21 144.25 144.25 -0.78 | -53% 145.15 146.15 144.03 5:55pm
GFH21 MAR 21 142.50 142.50 -0.93 | -64% 143.53 144.38 142.38 5:55pm
GFJ21 APR 21 143.28 143.28 -1.08 | -74% 144.50 144.98 143.13 5:56pm
GFK21 MAY 21 143.88 143.88 -1.13 | -78% 144.88 145.50 143.70 5:56pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEQ20 AUG 20 49.75 49.75 0.30 | 61% 49.45 50.00 49.45 5:55pm
HEV20 OCT 20 49.20 49.20 -0.10 | -20% 48.95 49.75 48.93 5:55pm
HEZ20 DEC 20 51.50 51.50 0.03 | 5% 51.28 51.75 51.23 5:55pm
HEG21 FEB 21 60.20 60.20 0.18 | 29% 59.85 60.38 59.65 5:55pm
HEJ21 APR 21 65.78 65.78 0.10 | 15% 65.50 65.93 65.25 5:56pm
HEK21 MAY 21 70.20 70.20 0.10 | 14% 70.13 70.33 70.03 5:56pm
HEM21 JUN 21 75.25 75.25 -0.18 | -23% 75.23 75.53 74.93 5:56pm
HEN21 JUL 21 75.83 75.83 -0.05 | -7% 75.48 75.95 75.38 5:56pm
HEQ21 AUG 21 75.00 75.00 0.00 | 0% 74.68 75.00 74.58 5:55pm
HEV21 OCT 21 63.55 63.55 -0.20 | -31% 63.55 63.55 63.55 5:55pm
HEZ21 DEC 21 59.68 59.68 -0.20 | -33% 59.68 60.03 59.68 5:56pm
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