Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCN20 JUL 20 320.50 320.50 1.50 | 47% 320.00 321.75 319.25 1:20pm
ZCU20 SEP 20 325.25 325.25 1.25 | 39% 324.50 326.50 324.00 1:20pm
ZCZ20 DEC 20 334.50 334.50 0.50 | 15% 334.25 335.75 333.75 1:20pm
ZCH21 MAR 21 346.50 346.50 0.00 | 0% 347.00 348.25 346.25 1:20pm
ZCK21 MAY 21 354.00 354.00 0.00 | 0% 354.00 355.50 353.50 1:20pm
ZCN21 JUL 21 359.25 359.25 0.00 | 0% 359.00 360.50 358.50 1:20pm
ZCU21 SEP 21 358.75 358.75 0.00 | 0% 358.25 360.00 358.25 1:20pm
ZCZ21 DEC 21 365.50 365.50 0.25 | 7% 365.75 366.75 365.00 1:20pm
ZCH22 MAR 22 375.00 375.00 0.25 | 7% 375.50 375.50 374.50 1:20pm
ZCK22 MAY 22 380.75 380.75 0.25 | 7% 381.25 382.25 380.75 1:20pm
ZCN22 JUL 22 384.00 384.00 0.75 | 20% 385.00 385.00 384.00 1:20pm
ZCU22 SEP 22 375.00 375.00 1.00 | 27% N/A 375.00 375.00 1:20pm
ZCZ22 DEC 22 375.25 375.25 0.50 | 13% 376.00 376.00 375.25 1:20pm
ZCN23 JUL 23 388.75 388.75 0.50 | 13% N/A 388.75 388.75 1:20pm
ZCZ23 DEC 23 379.00 379.00 -0.50 | -13% N/A 379.00 379.00 1:20pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSN20 JUL 20 848.50 848.50 1.50 | 18% 848.00 851.25 843.50 1:20pm
ZSQ20 AUG 20 850.25 850.25 1.50 | 18% 849.25 852.75 845.25 1:20pm
ZSU20 SEP 20 850.50 850.50 0.75 | 9% 850.50 853.50 846.25 1:20pm
ZSX20 NOV 20 855.50 855.50 0.50 | 6% 855.00 859.00 851.75 1:20pm
ZSF21 JAN 21 859.00 859.00 0.50 | 6% 858.75 862.25 855.25 1:20pm
ZSH21 MAR 21 855.75 855.75 1.25 | 15% 854.75 858.75 852.00 1:20pm
ZSK21 MAY 21 855.25 855.25 1.75 | 21% 853.75 858.50 851.25 1:20pm
ZSN21 JUL 21 863.25 863.25 2.00 | 23% 860.75 866.25 859.25 1:20pm
ZSQ21 AUG 21 864.50 864.50 2.25 | 26% 864.25 866.50 864.25 1:20pm
ZSU21 SEP 21 859.50 859.50 2.50 | 29% 862.75 862.75 859.25 1:20pm
ZSX21 NOV 21 857.25 857.25 2.50 | 29% 855.00 860.50 854.25 1:20pm
ZSF22 JAN 22 864.25 864.25 2.75 | 32% 861.00 864.25 861.00 1:20pm
ZSH22 MAR 22 862.75 862.75 2.75 | 32% N/A 862.75 862.75 1:20pm
ZSK22 MAY 22 866.50 866.50 2.75 | 32% N/A 866.50 866.50 1:20pm
ZSN22 JUL 22 872.00 872.00 2.75 | 32% N/A 872.00 872.00 1:20pm
ZSQ22 AUG 22 871.00 871.00 2.75 | 32% N/A 871.00 871.00 1:20pm
ZSU22 SEP 22 871.00 871.00 2.75 | 32% N/A 871.00 871.00 1:20pm
ZSX22 NOV 22 869.75 869.75 2.75 | 32% 870.00 870.00 869.75 1:20pm
ZSN23 JUL 23 889.75 889.75 2.75 | 31% N/A 889.75 889.75 1:20pm
ZSX23 NOV 23 886.00 886.00 2.75 | 31% N/A 886.00 885.00 1:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWN20 JUL 20 504.50 504.50 -2.25 | -44% 507.75 511.75 501.25 1:20pm
ZWU20 SEP 20 508.00 508.00 -2.50 | -49% 511.25 514.75 504.50 1:20pm
ZWZ20 DEC 20 517.25 517.25 -2.50 | -48% 520.75 523.75 514.00 1:20pm
ZWH21 MAR 21 525.25 525.25 -2.50 | -47% 528.00 531.25 522.50 1:20pm
ZWK21 MAY 21 528.50 528.50 -2.50 | -47% 531.00 534.00 526.00 1:20pm
ZWN21 JUL 21 526.25 526.25 -2.50 | -47% 527.50 531.00 523.50 1:20pm
ZWU21 SEP 21 529.75 529.75 -2.25 | -42% 533.50 533.50 529.50 1:20pm
ZWZ21 DEC 21 539.75 539.75 -2.25 | -42% 539.75 540.75 538.75 1:20pm
ZWH22 MAR 22 545.25 545.25 -2.50 | -46% 547.00 547.00 542.00 1:20pm
ZWK22 MAY 22 545.00 N/A 2.50 | 46% 553.75 553.75 545.00 9:06am
ZWN22 JUL 22 526.75 526.75 2.50 | 48% 530.00 530.00 526.75 1:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEM20 JUN 20 100.80 100.80 1.40 | 141% 99.98 101.00 99.45 1:04pm
LEQ20 AUG 20 100.73 100.73 1.47 | 149% 99.85 100.85 99.20 1:04pm
LEV20 OCT 20 102.85 102.85 1.22 | 121% 102.08 103.00 101.68 1:04pm
LEZ20 DEC 20 105.98 105.98 0.92 | 88% 105.30 106.03 105.08 1:04pm
LEG21 FEB 21 109.50 109.50 0.42 | 39% 109.18 109.83 108.85 1:04pm
LEJ21 APR 21 111.88 111.88 0.15 | 13% 112.00 112.40 111.35 1:04pm
LEM21 JUN 21 104.73 104.73 0.10 | 10% 105.13 105.18 104.18 1:03pm
LEQ21 AUG 21 104.03 104.03 0.30 | 29% 103.83 104.03 103.60 10:35am
LEV21 OCT 21 107.00 107.00 0.30 | 28% N/A 107.00 107.00 4:44pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ20 AUG 20 134.03 134.03 0.72 | 54% 134.20 135.00 133.03 1:04pm
GFU20 SEP 20 135.08 135.08 0.65 | 48% 135.00 135.93 134.03 1:04pm
GFV20 OCT 20 135.93 135.93 0.60 | 44% 136.00 136.68 134.90 1:04pm
GFX20 NOV 20 136.53 136.53 0.55 | 40% 136.48 137.23 135.53 1:04pm
GFF21 JAN 21 135.43 135.43 0.55 | 41% 135.38 136.08 134.48 1:03pm
GFH21 MAR 21 135.08 135.08 0.75 | 56% 135.00 135.23 134.70 1:02pm
GFJ21 APR 21 135.63 135.63 0.75 | 56% N/A 135.63 135.63 4:44pm
GFK21 MAY 21 136.05 136.05 0.75 | 55% N/A 136.05 136.05 4:44pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEM20 JUN 20 60.18 60.18 -0.33 | -54% 60.10 62.00 60.05 1:04pm
HEN20 JUL 20 59.30 59.30 -0.28 | -46% 59.48 61.18 58.83 1:04pm
HEQ20 AUG 20 57.60 57.60 0.45 | 79% 57.18 58.95 56.80 1:04pm
HEV20 OCT 20 53.10 53.10 0.85 | 163% 52.25 53.75 52.10 1:04pm
HEZ20 DEC 20 53.30 53.30 0.70 | 133% 52.88 53.75 52.50 1:04pm
HEG21 FEB 21 59.70 59.70 0.85 | 144% 59.33 60.15 58.88 1:04pm
HEJ21 APR 21 65.70 65.70 1.03 | 158% 65.25 66.13 64.95 1:04pm
HEK21 MAY 21 70.83 70.83 1.40 | 202% 70.88 70.88 70.83 9:50am
HEM21 JUN 21 74.80 74.80 0.72 | 98% 74.20 75.23 74.20 12:55pm
HEN21 JUL 21 74.83 74.83 1.18 | 160% 74.90 74.90 74.83 10:24am
HEQ21 AUG 21 74.45 74.45 0.88 | 119% N/A 74.45 74.45 4:44pm
HEV21 OCT 21 66.10 66.10 0.27 | 42% N/A 66.10 66.10 4:44pm
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

218FansLike
0FollowersFollow

The USDA says the number of H-2A workers increased five-fold between 2005 and 2019. USDA’s Economic Research Service (ERS) says this data is an indicator...

Rainfall last week hampered significant planting progress in Michigan, leaving 2.0 days suitable for fieldwork. According to USDA’s weekly Crop Progress Report for Michigan, it’s...

U.S. Department of Agriculture (USDA) Deputy Under Secretary for Rural Development Bette Brand today announced that the department is investing $281 million in 106...
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