Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCU17 SEP 17 389.25 N/A -1.75 | -45% 390.50 391.00 389.00 9:15pm
ZCZ17 DEC 17 402.75 N/A -2.00 | -49% 404.50 404.75 402.50 9:14pm
ZCH18 MAR 18 413.50 N/A -1.75 | -42% 415.00 415.50 413.50 9:12pm
ZCK18 MAY 18 418.50 N/A -1.50 | -36% 418.50 420.00 418.50 8:27pm
ZCN18 JUL 18 422.75 N/A -1.75 | -41% 424.00 424.50 422.50 9:08pm
ZCU18 SEP 18 421.00 N/A -2.25 | -53% 422.00 422.25 421.00 8:11pm
ZCZ18 DEC 18 424.25 N/A -2.50 | -59% 425.75 426.00 424.25 8:11pm
ZCH19 MAR 19 433.00 433.00 5.00 | 117% 428.00 434.00 425.50 4:43pm
ZCK19 MAY 19 437.25 437.25 5.25 | 122% N/A 438.25 430.00 4:43pm
ZCN19 JUL 19 440.75 440.75 5.00 | 115% 438.00 441.75 433.75 4:43pm
ZCU19 SEP 19 426.00 426.00 5.00 | 119% N/A 426.00 426.00 4:43pm
ZCZ19 DEC 19 420.75 420.75 3.00 | 72% 419.00 421.00 417.00 4:43pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSQ17 AUG 17 1010.50 N/A -2.75 | -27% 1011.25 1013.25 1009.00 9:15pm
ZSU17 SEP 17 1015.50 N/A -2.75 | -27% 1016.00 1018.25 1013.50 9:15pm
ZSX17 NOV 17 1024.25 N/A -2.75 | -27% 1025.00 1027.25 1022.50 9:15pm
ZSF18 JAN 18 1032.75 N/A -2.75 | -27% 1033.00 1035.50 1031.00 9:14pm
ZSH18 MAR 18 1033.50 N/A -2.75 | -27% 1034.25 1036.00 1032.00 9:15pm
ZSK18 MAY 18 1037.75 N/A -1.00 | -10% 1037.00 1037.75 1037.00 7:02pm
ZSN18 JUL 18 1041.25 N/A -3.50 | -34% 1042.50 1043.50 1041.25 8:57pm
ZSQ18 AUG 18 1042.25 1042.25 12.75 | 124% 1038.50 1043.00 1038.25 4:43pm
ZSU18 SEP 18 1025.50 1025.50 12.00 | 118% N/A 1027.00 1011.25 4:43pm
ZSX18 NOV 18 1014.50 1014.50 11.50 | 115% 1003.00 1018.00 998.00 4:43pm
ZSF19 JAN 19 1017.50 1017.50 11.50 | 114% N/A 1019.25 1002.50 4:43pm
ZSH19 MAR 19 1015.00 1015.00 11.50 | 115% 1002.25 1015.00 997.75 4:43pm
ZSK19 MAY 19 1015.75 1015.75 11.75 | 117% N/A 1015.75 1015.75 4:43pm
ZSN19 JUL 19 1019.50 1019.50 11.75 | 117% N/A 1019.50 1019.50 4:43pm
ZSQ19 AUG 19 1002.00 1002.00 11.75 | 119% N/A 1002.00 1002.00 4:43pm
ZSU19 SEP 19 996.50 996.50 12.00 | 122% N/A 996.50 996.50 4:43pm
ZSX19 NOV 19 999.75 999.75 11.75 | 119% 999.75 1002.75 999.25 4:43pm
ZSN20 JUL 20 1014.00 1014.00 11.75 | 117% N/A 1014.00 1014.00 4:43pm
ZSX20 NOV 20 992.25 992.25 11.75 | 120% N/A 992.25 992.25 4:43pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWU17 SEP 17 506.50 N/A 0.75 | 15% 506.50 508.50 504.50 9:15pm
ZWZ17 DEC 17 529.75 N/A 0.50 | 9% 530.50 532.25 528.00 9:15pm
ZWH18 MAR 18 549.25 N/A -0.25 | -5% 550.50 552.50 548.25 9:02pm
ZWK18 MAY 18 561.00 N/A 1.00 | 18% 560.75 561.75 560.75 8:04pm
ZWN18 JUL 18 563.50 N/A -0.75 | -13% 566.00 567.00 563.50 8:14pm
ZWU18 SEP 18 572.75 572.75 2.50 | 44% 569.00 573.75 563.75 4:44pm
ZWZ18 DEC 18 585.00 N/A -0.50 | -9% 585.00 588.25 585.00 8:25pm
ZWH19 MAR 19 593.00 593.00 3.00 | 51% N/A 593.00 593.00 4:44pm
ZWK19 MAY 19 590.50 590.50 3.00 | 51% N/A 590.50 590.50 4:44pm
ZWN19 JUL 19 584.75 584.75 6.00 | 104% 578.50 584.75 578.50 4:44pm
ZWU19 SEP 19 584.75 584.75 6.00 | 104% N/A 584.75 584.75 4:44pm
ZWZ19 DEC 19 590.00 590.00 7.75 | 133% N/A 590.00 590.00 4:44pm
ZWH20 MAR 20 590.00 590.00 7.75 | 133% N/A 590.00 590.00 4:44pm
ZWK20 MAY 20 590.00 590.00 7.75 | 133% N/A 590.00 590.00 4:44pm
ZWN20 JUL 20 590.00 590.00 7.75 | 133% N/A 590.00 590.00 4:44pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ17 AUG 17 115.88 115.88 -1.40 | -119% 117.48 118.20 115.70 1:04pm
LEV17 OCT 17 117.08 117.08 -1.80 | -151% 118.88 119.10 116.98 1:04pm
LEZ17 DEC 17 118.10 118.10 -1.58 | -132% 119.50 119.85 117.85 1:04pm
LEG18 FEB 18 119.20 119.20 -1.13 | -93% 120.00 120.45 118.90 1:04pm
LEJ18 APR 18 118.43 118.43 -1.08 | -90% 119.25 119.65 118.18 1:04pm
LEM18 JUN 18 111.50 111.50 -1.08 | -95% 112.28 112.73 111.30 1:04pm
LEQ18 AUG 18 109.65 109.65 -0.80 | -72% 110.48 110.50 109.53 12:59pm
LEV18 OCT 18 109.70 109.70 0.00 | 0% 109.70 109.90 109.60 12:53pm
LEZ18 DEC 18 110.18 110.18 0.00 | 0% N/A 110.18 110.18 4:41pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ17 AUG 17 152.28 152.28 -2.23 | -144% 154.65 154.98 152.03 1:04pm
GFU17 SEP 17 152.33 152.33 -2.13 | -138% 154.45 154.98 152.10 1:04pm
GFV17 OCT 17 150.85 150.85 -2.10 | -137% 153.10 153.50 150.65 1:04pm
GFX17 NOV 17 149.38 149.38 -2.10 | -139% 151.33 151.73 149.13 1:04pm
GFF18 JAN 18 146.18 146.18 -2.20 | -148% 148.50 148.50 145.90 1:04pm
GFH18 MAR 18 143.08 143.08 -2.35 | -162% 145.55 145.55 142.83 1:04pm
GFJ18 APR 18 141.95 141.95 -2.38 | -165% 143.85 143.85 141.73 1:02pm
GFK18 MAY 18 140.50 140.50 -2.05 | -144% 142.55 142.55 140.20 1:02pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEQ17 AUG 17 81.10 81.10 -1.48 | -179% 82.65 82.80 81.05 1:04pm
HEV17 OCT 17 67.85 67.85 -0.95 | -138% 68.70 69.08 67.78 1:04pm
HEZ17 DEC 17 62.95 62.95 0.00 | 0% 63.10 63.90 62.85 1:04pm
HEG18 FEB 18 67.38 67.38 -0.03 | -4% 67.43 67.95 67.25 1:03pm
HEJ18 APR 18 70.80 70.80 0.08 | 11% 70.88 71.08 70.68 1:04pm
HEK18 MAY 18 75.90 75.90 0.23 | 30% 76.00 76.00 75.90 11:34am
HEM18 JUN 18 78.58 78.58 0.13 | 16% 78.70 78.83 78.53 1:03pm
HEN18 JUL 18 77.65 77.65 -0.10 | -13% 77.93 77.93 77.65 12:54pm
HEQ18 AUG 18 76.25 76.25 -0.05 | -7% 76.38 76.40 76.25 11:37am
HEV18 OCT 18 65.63 65.63 0.03 | 4% 65.58 66.00 65.35 11:39am
HEZ18 DEC 18 61.03 61.03 0.03 | 4% N/A 61.03 61.03 4:42pm
All quotes are delayed snapshots

News

His name has been on the short list from the opening days of the Trump administration, but, late Tuesday evening, Secretary of Agriculture Sonny...

STAY CONNECTED

2,883FansLike
3,033FollowersFollow
50SubscribersSubscribe