Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCK17 MAY 17 357.50 N/A -0.25 | -7% 357.25 357.75 357.00 8:03pm
ZCN17 JUL 17 365.25 N/A -0.25 | -7% 364.75 365.50 364.50 8:09pm
ZCU17 SEP 17 372.75 N/A -0.50 | -13% 372.75 372.75 372.50 7:10pm
ZCZ17 DEC 17 381.00 N/A -0.75 | -20% 381.00 381.25 380.75 8:02pm
ZCH18 MAR 18 390.50 N/A -0.50 | -13% 390.50 390.50 390.50 7:00pm
ZCK18 MAY 18 396.50 396.50 1.75 | 44% 395.25 397.00 395.25 4:21pm
ZCN18 JUL 18 400.00 400.00 1.50 | 38% 399.00 400.50 398.75 4:21pm
ZCU18 SEP 18 393.75 393.75 1.25 | 32% 394.25 394.25 393.75 4:21pm
ZCZ18 DEC 18 395.00 N/A -0.25 | -6% 395.00 395.00 395.00 7:46pm
ZCH19 MAR 19 402.75 402.75 1.25 | 31% 402.00 403.25 402.00 4:21pm
ZCK19 MAY 19 407.25 407.25 0.75 | 18% 407.00 407.25 407.00 4:21pm
ZCN19 JUL 19 412.00 412.00 1.25 | 30% N/A 412.00 412.00 4:21pm
ZCU19 SEP 19 408.25 408.25 1.25 | 31% N/A 408.25 408.25 4:21pm
ZCZ19 DEC 19 404.25 404.25 1.25 | 31% N/A 404.25 404.25 4:21pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSK17 MAY 17 970.50 N/A -1.50 | -15% 970.50 971.75 970.25 8:14pm
ZSN17 JUL 17 981.00 N/A -1.25 | -13% 980.50 982.00 980.50 8:14pm
ZSQ17 AUG 17 983.50 N/A -0.75 | -8% 983.50 983.50 983.50 7:01pm
ZSU17 SEP 17 975.25 N/A -1.75 | -18% 975.25 975.25 975.25 7:00pm
ZSX17 NOV 17 970.75 N/A -1.50 | -15% 971.00 972.00 970.50 8:14pm
ZSF18 JAN 18 977.50 977.50 1.00 | 10% 976.50 980.50 975.75 4:33pm
ZSH18 MAR 18 979.25 N/A -0.50 | -5% 979.00 979.25 979.00 7:00pm
ZSK18 MAY 18 983.00 983.00 0.75 | 8% 983.50 985.25 982.00 4:33pm
ZSN18 JUL 18 987.50 987.50 0.50 | 5% 987.00 990.50 986.75 4:33pm
ZSQ18 AUG 18 982.00 982.00 0.25 | 3% 984.50 984.50 982.00 4:33pm
ZSU18 SEP 18 969.00 969.00 0.25 | 3% N/A 969.00 969.00 4:33pm
ZSX18 NOV 18 959.25 959.25 -2.00 | -21% 960.25 962.25 958.50 4:33pm
ZSF19 JAN 19 962.00 962.00 -2.00 | -21% N/A 962.00 962.00 4:33pm
ZSH19 MAR 19 962.00 962.00 -2.00 | -21% N/A 962.00 962.00 4:33pm
ZSK19 MAY 19 964.75 964.75 -2.00 | -21% N/A 964.75 964.75 4:33pm
ZSN19 JUL 19 964.25 964.25 -2.00 | -21% N/A 964.25 964.25 4:33pm
ZSQ19 AUG 19 963.50 963.50 -2.00 | -21% N/A 963.50 963.50 4:33pm
ZSU19 SEP 19 960.25 960.25 -2.00 | -21% N/A 960.25 960.25 4:33pm
ZSX19 NOV 19 946.25 946.25 -3.75 | -39% N/A 946.25 946.25 4:33pm
ZSN20 JUL 20 962.75 962.75 -3.75 | -39% 965.75 965.75 962.75 4:33pm
ZSX20 NOV 20 943.75 943.75 -3.75 | -40% N/A 943.75 943.75 4:33pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWK17 MAY 17 424.50 N/A 0.00 | 0% 424.00 424.75 423.75 8:11pm
ZWN17 JUL 17 437.50 N/A 0.00 | 0% 436.75 437.75 436.75 8:12pm
ZWU17 SEP 17 452.50 N/A 0.00 | 0% 451.00 452.50 451.00 7:18pm
ZWZ17 DEC 17 472.25 N/A -0.25 | -5% 472.50 472.75 472.00 7:35pm
ZWH18 MAR 18 487.25 487.25 3.00 | 62% 485.00 488.00 483.00 4:35pm
ZWK18 MAY 18 495.75 495.75 3.75 | 76% 491.75 496.50 491.50 4:35pm
ZWN18 JUL 18 500.50 500.50 3.25 | 65% 501.00 501.25 498.75 4:35pm
ZWU18 SEP 18 511.00 N/A -0.75 | -15% 511.00 511.00 511.00 7:08pm
ZWZ18 DEC 18 525.50 525.50 3.00 | 57% N/A 525.50 525.50 4:35pm
ZWH19 MAR 19 535.00 535.00 3.00 | 56% N/A 535.00 535.00 4:35pm
ZWK19 MAY 19 536.75 536.75 3.00 | 56% N/A 536.75 536.75 4:35pm
ZWN19 JUL 19 534.25 534.25 3.00 | 56% N/A 534.25 534.25 4:35pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEJ17 APR 17 120.78 120.78 -0.30 | -25% 120.98 121.88 120.60 1:04pm
LEM17 JUN 17 111.60 111.60 0.15 | 13% 111.35 112.23 111.25 1:04pm
LEQ17 AUG 17 107.13 107.13 0.35 | 33% 106.70 107.65 106.60 1:04pm
LEV17 OCT 17 106.73 106.73 0.33 | 31% 106.23 107.18 106.23 1:04pm
LEZ17 DEC 17 107.63 107.63 0.45 | 42% 106.90 107.95 106.90 1:04pm
LEG18 FEB 18 107.58 107.58 0.53 | 49% 106.73 107.88 106.73 12:59pm
LEJ18 APR 18 106.18 106.18 0.28 | 26% 105.78 106.70 105.78 1:04pm
LEM18 JUN 18 98.35 98.35 0.48 | 49% 99.00 99.00 98.23 1:04pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFH17 MAR 17 132.35 132.35 0.20 | 15% 132.33 132.70 132.13 1:04pm
GFJ17 APR 17 132.95 132.95 -0.15 | -11% 133.00 133.70 132.58 1:04pm
GFK17 MAY 17 131.60 131.60 0.28 | 21% 131.15 131.98 131.00 1:04pm
GFQ17 AUG 17 133.55 133.55 0.45 | 34% 132.80 133.83 132.80 1:04pm
GFU17 SEP 17 132.93 132.93 0.33 | 25% 132.30 133.20 132.28 1:03pm
GFV17 OCT 17 131.43 131.43 0.63 | 48% 130.80 131.68 130.80 12:59pm
GFX17 NOV 17 129.65 129.65 0.00 | 0% 129.55 130.05 129.35 12:59pm
GFF18 JAN 18 125.15 125.15 0.03 | 2% 124.90 125.25 124.80 12:59pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEJ17 APR 17 65.10 65.10 -0.55 | -84% 66.03 66.13 65.03 1:04pm
HEK17 MAY 17 69.40 69.40 -0.93 | -132% 70.35 70.50 69.35 1:03pm
HEM17 JUN 17 72.45 72.45 -1.08 | -146% 73.65 73.75 72.30 1:04pm
HEN17 JUL 17 73.15 73.15 -0.85 | -115% 74.05 74.38 73.05 1:04pm
HEQ17 AUG 17 73.30 73.30 -0.85 | -115% 74.38 74.53 73.18 1:04pm
HEV17 OCT 17 64.90 64.90 -0.85 | -129% 65.78 65.88 64.78 1:03pm
HEZ17 DEC 17 61.20 61.20 -0.93 | -149% 62.00 62.00 61.08 1:03pm
HEG18 FEB 18 64.28 64.28 -0.80 | -123% 64.68 64.68 64.00 1:01pm
HEJ18 APR 18 67.20 67.20 -0.55 | -81% 67.35 67.35 66.98 10:35am
HEK18 MAY 18 71.90 71.90 -0.68 | -93% N/A 71.90 71.90 4:28pm
HEM18 JUN 18 74.80 74.80 -0.58 | -76% 74.90 74.90 74.40 1:01pm
HEN18 JUL 18 74.78 74.78 -0.58 | -76% N/A 74.78 74.78 4:28pm
All quotes are delayed snapshots

News

Indiana road funding update More funding for Indiana roads, including agriculture’s push for rural infrastructure improvements, should move to the next step this week as...

STAY CONNECTED

2,466FansLike
2,902FollowersFollow
43SubscribersSubscribe