Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ20 DEC 20 426.75 N/A 1.25 | 29% 427.50 428.00 426.00 7:38pm
ZCH21 MAR 21 435.00 N/A 1.25 | 29% 435.25 435.75 434.25 7:40pm
ZCK21 MAY 21 437.50 N/A 0.75 | 17% 438.00 438.25 436.75 7:40pm
ZCN21 JUL 21 437.75 N/A 0.50 | 11% 438.75 438.75 437.50 7:38pm
ZCU21 SEP 21 417.25 N/A -0.25 | -6% 418.00 418.00 416.75 7:26pm
ZCZ21 DEC 21 414.50 N/A 0.00 | 0% 414.75 415.00 414.00 7:29pm
ZCH22 MAR 22 419.25 N/A 0.00 | 0% 419.75 419.75 419.25 7:04pm
ZCK22 MAY 22 420.75 N/A 0.00 | 0% 421.00 421.00 420.75 7:00pm
ZCN22 JUL 22 421.25 421.25 3.75 | 90% 417.00 421.25 417.00 6:17pm
ZCU22 SEP 22 395.75 395.75 1.50 | 38% 395.00 395.75 395.00 6:17pm
ZCZ22 DEC 22 396.75 396.75 2.00 | 51% 395.25 396.75 395.25 6:17pm
ZCN23 JUL 23 407.25 407.25 2.00 | 49% 407.25 407.25 407.25 5:20pm
ZCZ23 DEC 23 396.75 396.75 1.50 | 38% 396.75 396.75 396.75 6:17pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSF21 JAN 21 1196.50 N/A 4.75 | 40% 1198.00 1199.00 1195.25 7:41pm
ZSH21 MAR 21 1196.25 N/A 3.50 | 29% 1199.00 1199.75 1195.50 7:41pm
ZSK21 MAY 21 1194.00 N/A 3.00 | 25% 1197.00 1197.50 1193.50 7:39pm
ZSN21 JUL 21 1190.00 N/A 3.25 | 27% 1192.50 1193.50 1189.25 7:41pm
ZSQ21 AUG 21 1166.75 N/A 2.25 | 19% 1167.50 1168.25 1166.25 7:40pm
ZSU21 SEP 21 1108.00 N/A 2.75 | 25% 1109.50 1109.75 1106.00 7:19pm
ZSX21 NOV 21 1057.25 N/A 0.00 | 0% 1060.00 1060.00 1056.50 7:41pm
ZSF22 JAN 22 1056.00 N/A 0.25 | 2% 1058.50 1058.50 1056.00 7:03pm
ZSH22 MAR 22 1039.75 1039.75 6.75 | 65% 1032.00 1040.50 1028.75 6:17pm
ZSK22 MAY 22 1035.75 1035.75 6.25 | 61% 1028.50 1037.25 1028.00 6:17pm
ZSN22 JUL 22 1036.50 1036.50 5.50 | 53% 1031.00 1037.25 1029.00 6:17pm
ZSQ22 AUG 22 1029.50 1029.50 5.00 | 49% 1029.50 1029.50 1029.50 5:20pm
ZSU22 SEP 22 1011.50 1011.50 5.00 | 50% 1011.50 1011.50 1011.50 5:20pm
ZSX22 NOV 22 993.00 N/A 1.25 | 13% 992.75 993.00 992.75 7:17pm
ZSF23 JAN 23 994.25 994.25 6.25 | 63% 994.25 994.25 994.25 5:20pm
ZSH23 MAR 23 994.25 994.25 6.25 | 63% 994.25 994.25 994.25 5:20pm
ZSK23 MAY 23 994.25 994.25 6.25 | 63% 994.25 994.25 994.25 5:20pm
ZSN23 JUL 23 1003.00 1003.00 6.25 | 63% 1003.00 1003.00 1003.00 5:20pm
ZSQ23 AUG 23 1003.00 1003.00 6.25 | 63% N/A 1003.00 1003.00 7:00pm
ZSU23 SEP 23 1003.00 1003.00 6.25 | 63% 1003.00 1003.00 1003.00 5:20pm
ZSX23 NOV 23 987.00 987.00 6.25 | 64% 987.00 987.00 987.00 5:20pm
ZSN24 JUL 24 987.00 987.00 6.25 | 64% 987.00 987.00 987.00 5:20pm
ZSX24 NOV 24 986.75 986.75 6.25 | 64% 986.75 986.75 986.75 5:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ20 DEC 20 600.00 N/A 3.50 | 59% 599.50 600.00 598.75 7:33pm
ZWH21 MAR 21 607.25 N/A 1.25 | 21% 607.50 608.75 605.00 7:40pm
ZWK21 MAY 21 610.50 N/A 1.25 | 21% 610.50 611.50 608.25 7:40pm
ZWN21 JUL 21 607.25 N/A 0.50 | 8% 607.25 608.50 605.75 7:22pm
ZWU21 SEP 21 609.25 N/A 0.50 | 8% 610.50 610.50 607.75 7:30pm
ZWZ21 DEC 21 616.00 N/A 0.25 | 4% 617.00 617.00 614.75 7:28pm
ZWH22 MAR 22 621.00 N/A -1.25 | -20% 620.75 621.00 620.75 7:08pm
ZWK22 MAY 22 616.25 616.25 9.00 | 148% 616.25 616.25 616.25 5:20pm
ZWN22 JUL 22 598.50 598.50 8.50 | 144% 595.25 599.00 594.50 6:17pm
ZWU22 SEP 22 599.00 599.00 8.00 | 135% 599.00 599.00 599.00 5:20pm
ZWZ22 DEC 22 604.50 604.50 8.25 | 138% 604.50 604.50 604.50 5:20pm
ZWH23 MAR 23 610.75 610.75 8.25 | 137% 610.75 610.75 610.75 5:20pm
ZWK23 MAY 23 613.00 613.00 8.25 | 136% 613.00 613.00 613.00 5:20pm
ZWN23 JUL 23 591.75 591.75 11.50 | 198% 591.75 591.75 591.75 5:20pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEZ20 DEC 20 110.63 110.63 -0.75 | -67% 111.25 111.73 110.55 4:40pm
LEG21 FEB 21 113.25 113.25 -0.92 | -81% 114.03 114.25 112.98 4:40pm
LEJ21 APR 21 116.95 116.95 -0.47 | -40% 117.30 117.70 116.70 4:40pm
LEM21 JUN 21 111.90 111.90 -0.42 | -38% 112.15 112.50 111.65 4:40pm
LEQ21 AUG 21 111.35 111.35 -0.25 | -22% 111.38 111.70 111.03 4:40pm
LEV21 OCT 21 114.68 114.68 -0.30 | -26% 114.50 114.98 114.50 4:40pm
LEZ21 DEC 21 117.00 117.00 -0.38 | -32% 117.10 117.28 116.55 4:40pm
LEG22 FEB 22 118.38 118.38 -0.33 | -27% 118.63 118.63 118.38 4:40pm
LEJ22 APR 22 119.15 119.15 -0.45 | -38% 119.33 119.65 119.15 4:40pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF21 JAN 21 139.83 139.83 -0.35 | -25% 139.63 140.98 139.40 4:40pm
GFH21 MAR 21 139.00 139.00 -0.28 | -20% 138.65 139.90 138.65 4:40pm
GFJ21 APR 21 140.33 140.33 -0.08 | -5% 139.88 140.93 139.75 4:40pm
GFK21 MAY 21 141.23 141.23 0.17 | 12% 140.65 141.63 140.50 4:40pm
GFQ21 AUG 21 146.20 146.20 -0.25 | -17% 145.95 146.85 145.90 4:40pm
GFU21 SEP 21 146.45 146.45 -0.25 | -17% 146.80 147.00 146.45 4:40pm
GFV21 OCT 21 146.35 146.35 -0.22 | -15% 146.70 146.70 146.35 4:40pm
GFX21 NOV 21 146.60 146.60 0.35 | 24% 146.60 146.60 146.60 4:40pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ20 DEC 20 65.88 65.88 -0.30 | -45% 66.18 66.20 65.55 4:40pm
HEG21 FEB 21 67.25 67.25 -0.42 | -63% 67.88 67.98 66.23 4:40pm
HEJ21 APR 21 70.38 70.38 -0.38 | -53% 70.90 71.00 69.73 4:40pm
HEK21 MAY 21 74.98 74.98 -0.83 | -109% 75.23 75.45 74.70 4:40pm
HEM21 JUN 21 80.93 80.93 -0.25 | -31% 81.33 81.40 80.40 4:40pm
HEN21 JUL 21 81.58 81.58 -0.15 | -18% 81.88 81.93 81.05 4:40pm
HEQ21 AUG 21 81.03 81.03 -0.05 | -6% 81.13 81.23 80.48 4:40pm
HEV21 OCT 21 69.33 69.33 0.03 | 4% 69.28 69.40 69.03 4:40pm
HEZ21 DEC 21 64.58 64.58 -0.02 | -4% 64.58 64.60 64.40 4:40pm
HEG22 FEB 22 68.13 68.13 -0.03 | -4% N/A 68.13 68.13 3:59pm
HEJ22 APR 22 71.48 71.48 -0.03 | -3% N/A 71.48 71.48 3:59pm
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

0FansLike
0FollowersFollow
Do NOT follow this link or you will be banned from the site!
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