Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH20 MAR 20 363.50 363.50 -1.00 | -27% 364.50 365.00 363.25 2:21am
ZCK20 MAY 20 366.75 366.75 -1.25 | -34% 368.00 368.50 366.25 2:30am
ZCN20 JUL 20 371.00 371.00 -1.50 | -40% 373.00 373.25 370.50 2:29am
ZCU20 SEP 20 371.50 371.50 -1.25 | -34% 373.00 373.25 371.00 2:29am
ZCZ20 DEC 20 376.00 376.00 -1.50 | -40% 377.75 377.75 375.75 2:29am
ZCH21 MAR 21 386.50 386.50 -1.00 | -26% 387.50 388.00 386.00 2:24am
ZCK21 MAY 21 391.25 391.25 -1.50 | -38% 392.75 392.75 391.00 2:24am
ZCN21 JUL 21 393.50 393.50 -2.25 | -57% 395.50 395.50 393.50 1:00am
ZCU21 SEP 21 388.25 388.25 -1.25 | -32% 388.50 388.50 388.00 12:08am
ZCZ21 DEC 21 391.00 391.00 -1.00 | -26% 392.00 392.00 390.75 12:16am
ZCH22 MAR 22 401.75 401.75 -2.75 | -68% 403.00 404.00 401.00 6:21pm
ZCK22 MAY 22 406.00 406.00 0.75 | 19% N/A 406.00 406.00 6:20pm
ZCN22 JUL 22 410.00 410.00 -2.00 | -49% 411.00 411.75 409.00 6:21pm
ZCU22 SEP 22 403.25 403.25 -2.75 | -68% 405.00 405.00 403.25 6:21pm
ZCZ22 DEC 22 400.00 400.00 -1.25 | -31% 400.00 400.00 400.00 12:48am
ZCN23 JUL 23 411.75 411.75 -3.25 | -78% N/A 411.75 411.75 6:21pm
ZCZ23 DEC 23 406.50 406.50 -3.25 | -79% N/A 406.50 406.50 6:21pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH20 MAR 20 875.75 875.75 -10.50 | -118% 886.25 887.00 874.50 2:25am
ZSK20 MAY 20 882.00 882.25 -13.00 | -145% 894.75 895.00 880.00 2:31am
ZSN20 JUL 20 891.75 892.00 -13.00 | -144% 903.75 904.25 890.25 2:30am
ZSQ20 AUG 20 895.50 896.00 -12.75 | -140% 907.75 907.75 894.50 2:12am
ZSU20 SEP 20 897.25 897.25 -11.25 | -124% 907.50 907.75 895.75 1:33am
ZSX20 NOV 20 902.50 902.50 -11.00 | -120% 913.25 913.25 900.75 2:30am
ZSF21 JAN 21 906.00 906.25 -10.50 | -115% 916.00 916.00 904.50 2:13am
ZSH21 MAR 21 900.00 900.00 -8.75 | -96% 906.25 908.75 898.50 2:25am
ZSK21 MAY 21 901.25 901.25 -7.00 | -77% 906.25 908.50 899.00 1:10am
ZSN21 JUL 21 906.50 906.50 -6.75 | -74% 913.00 913.25 906.50 1:10am
ZSQ21 AUG 21 912.75 912.75 -1.50 | -16% 908.00 912.75 905.00 6:21pm
ZSU21 SEP 21 908.50 908.50 -1.00 | -11% 908.50 908.50 903.25 6:20pm
ZSX21 NOV 21 900.25 900.25 -7.75 | -85% 907.25 907.25 900.00 1:04am
ZSF22 JAN 22 915.50 915.50 -1.50 | -16% 910.00 915.50 910.00 6:21pm
ZSH22 MAR 22 915.50 915.50 -1.75 | -19% N/A 915.50 915.50 6:21pm
ZSK22 MAY 22 922.50 922.50 -1.75 | -19% N/A 922.50 922.50 6:20pm
ZSN22 JUL 22 928.50 928.50 -1.50 | -16% N/A 928.50 928.50 6:20pm
ZSQ22 AUG 22 928.50 928.50 -1.50 | -16% N/A 928.50 928.50 6:21pm
ZSU22 SEP 22 928.50 928.50 -1.50 | -16% N/A 928.50 928.50 6:21pm
ZSX22 NOV 22 921.75 921.75 -1.50 | -16% N/A 921.75 921.75 6:21pm
ZSN23 JUL 23 932.75 932.75 -1.50 | -16% N/A 932.75 932.75 6:20pm
ZSX23 NOV 23 931.00 931.00 -0.75 | -8% N/A 931.00 931.00 6:21pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH20 MAR 20 525.00 525.25 -4.25 | -80% 531.00 531.25 524.75 2:01am
ZWK20 MAY 20 522.50 522.50 -5.00 | -95% 525.50 526.50 520.75 2:30am
ZWN20 JUL 20 523.00 522.75 -6.00 | -113% 525.25 526.50 521.50 2:30am
ZWU20 SEP 20 529.75 529.00 -6.25 | -117% 532.00 533.50 528.25 2:29am
ZWZ20 DEC 20 539.75 539.25 -6.50 | -119% 543.50 543.75 538.75 2:25am
ZWH21 MAR 21 548.25 548.25 -6.75 | -122% 551.25 552.50 547.50 2:16am
ZWK21 MAY 21 548.00 548.00 -6.25 | -113% 552.50 552.50 548.00 1:36am
ZWN21 JUL 21 537.25 537.25 -6.25 | -115% 541.75 541.75 535.50 1:36am
ZWU21 SEP 21 546.50 546.50 -5.00 | -91% 548.00 548.25 542.50 6:20pm
ZWZ21 DEC 21 546.50 546.50 -6.00 | -109% 544.25 546.50 544.25 1:36am
ZWH22 MAR 22 553.25 553.25 -5.25 | -94% 553.75 553.75 553.25 10:34pm
ZWK22 MAY 22 557.25 557.25 -4.75 | -85% N/A 557.25 557.25 6:20pm
ZWN22 JUL 22 546.00 546.00 -4.75 | -86% N/A 546.00 546.00 6:21pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEG20 FEB 20 112.63 112.63 -1.45 | -127% 113.75 114.20 110.25 6:21pm
LEJ20 APR 20 110.48 110.48 -1.88 | -167% 110.88 112.73 109.35 6:20pm
LEM20 JUN 20 103.93 103.93 -1.10 | -105% 103.75 105.90 102.03 6:20pm
LEQ20 AUG 20 104.48 104.48 -0.50 | -48% 103.88 106.10 101.98 6:20pm
LEV20 OCT 20 109.65 109.65 -0.40 | -36% 108.90 111.00 107.05 6:20pm
LEZ20 DEC 20 114.20 114.20 -0.13 | -11% 113.45 115.40 111.33 6:21pm
LEG21 FEB 21 117.18 117.18 0.03 | 2% 116.33 118.13 114.15 6:21pm
LEJ21 APR 21 118.60 118.60 0.05 | 4% 117.80 119.43 115.55 6:20pm
LEM21 JUN 21 112.28 112.28 0.33 | 29% 111.00 112.28 109.05 6:20pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFH20 MAR 20 132.58 132.58 -1.50 | -112% 132.43 134.48 129.58 6:20pm
GFJ20 APR 20 134.08 134.08 -1.90 | -140% 134.10 136.10 131.48 6:20pm
GFK20 MAY 20 135.55 135.55 -1.33 | -97% 135.13 137.40 132.38 6:20pm
GFQ20 AUG 20 143.38 143.38 -0.25 | -17% 141.98 145.33 139.13 6:20pm
GFU20 SEP 20 145.25 145.25 -0.05 | -3% 143.68 147.28 140.80 6:20pm
GFV20 OCT 20 146.50 146.50 0.18 | 12% 144.95 148.45 142.00 6:20pm
GFX20 NOV 20 147.10 147.10 0.15 | 10% 146.08 148.88 142.63 6:20pm
GFF21 JAN 21 143.90 143.90 0.88 | 61% 142.58 144.00 139.18 6:20pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEJ20 APR 20 62.55 62.55 -2.60 | -399% 64.53 64.93 62.15 6:20pm
HEK20 MAY 20 69.75 69.75 -2.43 | -336% 71.50 71.50 69.18 6:21pm
HEM20 JUN 20 78.05 78.05 -2.35 | -292% 79.78 80.10 77.40 6:21pm
HEN20 JUL 20 79.40 79.40 -2.20 | -270% 81.08 81.35 78.60 6:20pm
HEQ20 AUG 20 79.35 79.35 -1.93 | -237% 80.85 81.05 78.40 6:20pm
HEV20 OCT 20 68.43 68.43 -1.28 | -183% 69.30 69.63 68.00 6:20pm
HEZ20 DEC 20 63.73 63.73 -1.05 | -162% 64.35 64.73 63.23 6:20pm
HEG21 FEB 21 67.18 67.18 -0.95 | -139% 67.95 68.03 66.73 6:20pm
HEJ21 APR 21 70.73 70.73 -0.78 | -108% 70.43 71.00 70.20 6:21pm
HEK21 MAY 21 74.83 74.83 -0.78 | -103% N/A 74.83 74.83 6:20pm
HEM21 JUN 21 79.68 79.68 -0.78 | -96% N/A 79.68 79.20 6:20pm
HEN21 JUL 21 81.00 81.00 -0.78 | -95% N/A 81.00 81.00 6:20pm
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

123FansLike
0FollowersFollow

A new study from the Sugar Association is the foundation for their latest campaign called Real Sugar. The study found roughly 30 percent of...

The EPA has announced it is preparing to re-approve and issue new guidelines for atrazine. Since it was first registered back in 1958, there have...

For decades, FFA chapters from across the country celebrate National FFA week. The week begins on President George Washington’s birthday, Sunday Feb. 22, commemorating his...
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