Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH18 MAR 18 365.50 365.50 -2.00 | -54% 369.00 370.00 365.25 1:19pm
ZCK18 MAY 18 373.75 373.75 -1.25 | -33% 376.25 378.00 373.25 1:19pm
ZCN18 JUL 18 381.50 381.50 -1.25 | -33% 384.00 385.50 381.00 1:19pm
ZCU18 SEP 18 388.25 388.25 -1.25 | -32% 390.75 391.75 387.75 1:19pm
ZCZ18 DEC 18 396.00 396.00 -1.00 | -25% 397.75 399.00 395.50 1:19pm
ZCH19 MAR 19 404.00 404.00 -0.75 | -19% 405.00 406.50 403.25 1:16pm
ZCK19 MAY 19 408.75 408.75 -1.00 | -24% 410.50 411.00 408.50 12:42pm
ZCN19 JUL 19 413.00 413.00 -1.25 | -30% 414.75 415.25 412.75 1:00pm
ZCU19 SEP 19 408.25 408.25 -1.50 | -37% 409.00 411.50 408.00 10:55am
ZCZ19 DEC 19 411.00 411.00 -1.25 | -30% 411.75 413.50 410.50 1:17pm
ZCH20 MAR 20 417.00 417.00 -1.00 | -24% 418.00 419.50 417.00 10:09am
ZCK20 MAY 20 421.50 421.50 -0.25 | -6% 423.00 423.00 420.75 10:55am
ZCN20 JUL 20 426.00 426.00 -0.75 | -18% N/A 426.00 426.00 1:30pm
ZCU20 SEP 20 422.75 422.75 -0.75 | -18% N/A 422.75 422.75 1:30pm
ZCZ20 DEC 20 415.00 415.00 -0.75 | -18% 415.00 416.00 415.00 11:00am
ZCN21 JUL 21 423.00 423.00 -0.75 | -18% N/A 423.00 423.00 1:30pm
ZCZ21 DEC 21 419.00 419.00 -0.75 | -18% 418.00 419.00 418.00 11:56am
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH18 MAR 18 1026.50 1026.50 5.00 | 49% 1031.50 1039.00 1024.50 1:19pm
ZSK18 MAY 18 1037.50 1037.50 5.00 | 48% 1041.75 1050.00 1035.50 1:19pm
ZSN18 JUL 18 1047.00 1047.00 4.75 | 46% 1050.00 1059.25 1045.00 1:19pm
ZSQ18 AUG 18 1048.25 1048.25 5.00 | 48% 1050.75 1059.25 1045.75 1:19pm
ZSU18 SEP 18 1034.75 1034.75 4.00 | 39% 1036.75 1041.75 1031.75 1:19pm
ZSX18 NOV 18 1025.00 1025.00 3.00 | 29% 1024.00 1029.75 1021.25 1:19pm
ZSF19 JAN 19 1029.50 1029.50 3.25 | 32% 1030.00 1033.50 1025.50 1:18pm
ZSH19 MAR 19 1025.00 1025.00 4.50 | 44% 1023.00 1028.75 1021.50 1:18pm
ZSK19 MAY 19 1025.50 1025.50 4.50 | 44% 1026.00 1028.00 1023.25 1:17pm
ZSN19 JUL 19 1030.00 1030.00 4.00 | 39% 1030.25 1033.25 1028.00 1:19pm
ZSQ19 AUG 19 1025.25 1025.25 3.25 | 32% 1026.75 1026.75 1025.25 10:01am
ZSU19 SEP 19 1011.75 1011.75 3.25 | 32% N/A 1011.75 1011.75 1:30pm
ZSX19 NOV 19 999.50 999.50 2.25 | 23% 1000.00 1002.75 999.00 1:19pm
ZSF20 JAN 20 1004.75 1004.75 2.25 | 22% 1003.00 1004.75 1003.00 10:46am
ZSH20 MAR 20 1005.25 1005.25 2.25 | 22% N/A 1005.25 1005.25 1:30pm
ZSK20 MAY 20 1012.75 1012.75 2.25 | 22% N/A 1012.75 1012.75 1:30pm
ZSN20 JUL 20 1016.50 1016.50 2.00 | 20% N/A 1016.50 1016.50 1:30pm
ZSQ20 AUG 20 1009.00 1009.00 2.00 | 20% N/A 1009.00 1009.00 1:30pm
ZSU20 SEP 20 1006.25 1006.25 2.00 | 20% N/A 1006.25 1006.25 1:30pm
ZSX20 NOV 20 985.75 985.75 -0.75 | -8% N/A 985.75 985.75 1:30pm
ZSN21 JUL 21 985.75 985.75 -0.75 | -8% N/A 985.75 985.75 1:30pm
ZSX21 NOV 21 985.75 985.75 -0.75 | -8% N/A 985.75 985.75 1:30pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH18 MAR 18 449.25 449.25 -8.50 | -186% 459.75 463.25 449.00 1:19pm
ZWK18 MAY 18 462.50 462.50 -9.00 | -191% 474.00 477.25 462.00 1:19pm
ZWN18 JUL 18 478.25 478.25 -8.25 | -170% 488.50 492.50 477.75 1:19pm
ZWU18 SEP 18 495.00 495.00 -7.50 | -149% 505.50 507.25 494.75 1:19pm
ZWZ18 DEC 18 516.75 516.75 -6.50 | -124% 525.50 528.25 516.50 1:18pm
ZWH19 MAR 19 533.00 533.00 -5.50 | -102% 538.50 543.75 533.00 1:18pm
ZWK19 MAY 19 537.75 537.75 -5.25 | -97% N/A 537.75 537.75 1:30pm
ZWN19 JUL 19 537.00 537.00 -5.50 | -101% 545.00 547.00 536.75 1:09pm
ZWU19 SEP 19 543.25 543.25 -5.50 | -100% 551.50 551.50 543.25 10:48am
ZWZ19 DEC 19 557.75 557.75 -5.50 | -98% 565.50 565.50 557.75 10:41am
ZWH20 MAR 20 567.00 567.00 -5.75 | -100% 567.00 567.00 567.00 12:14pm
ZWK20 MAY 20 563.00 563.00 -5.75 | -101% N/A 563.00 563.00 1:30pm
ZWN20 JUL 20 543.25 543.25 -5.75 | -105% 550.00 550.00 543.25 8:31am
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEG18 FEB 18 130.30 130.30 0.20 | 15% 130.53 130.53 129.78 1:04pm
LEJ18 APR 18 127.73 127.73 0.08 | 6% 127.90 127.95 127.20 1:04pm
LEM18 JUN 18 118.83 118.83 0.15 | 13% 118.75 118.90 118.18 1:04pm
LEQ18 AUG 18 115.63 115.63 0.00 | 0% 115.60 115.70 115.00 1:04pm
LEV18 OCT 18 117.13 117.13 0.00 | 0% 117.03 117.23 116.60 1:03pm
LEZ18 DEC 18 118.70 118.70 -0.15 | -13% 118.73 118.88 118.20 1:03pm
LEG19 FEB 19 118.75 118.75 -0.30 | -25% 118.93 119.03 118.40 1:03pm
LEJ19 APR 19 118.78 118.78 -0.18 | -15% 118.83 118.93 118.38 1:04pm
LEM19 JUN 19 112.50 112.50 -0.30 | -27% 112.48 112.75 112.38 1:04pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFH18 MAR 18 149.80 149.80 0.08 | 5% 150.23 150.90 149.05 1:04pm
GFJ18 APR 18 152.45 152.45 0.05 | 3% 152.70 153.10 151.58 1:04pm
GFK18 MAY 18 153.05 153.05 0.23 | 15% 153.00 153.55 152.10 1:04pm
GFQ18 AUG 18 155.58 155.58 0.23 | 14% 155.50 155.98 154.53 1:03pm
GFU18 SEP 18 154.98 154.98 -0.13 | -8% 155.50 155.63 154.18 1:00pm
GFV18 OCT 18 154.45 154.45 -0.50 | -32% 155.25 155.25 153.80 1:02pm
GFX18 NOV 18 153.80 153.80 -0.73 | -47% 154.50 154.70 153.30 11:51am
GFF19 JAN 19 149.15 149.15 -0.85 | -57% 149.25 149.45 149.13 12:57pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEJ18 APR 18 69.20 69.20 1.05 | 154% 68.48 70.03 68.30 1:04pm
HEK18 MAY 18 76.00 76.00 1.08 | 143% 75.33 76.53 75.33 1:00pm
HEM18 JUN 18 80.95 80.95 1.23 | 154% 80.25 81.48 80.05 1:04pm
HEN18 JUL 18 82.08 82.08 1.35 | 167% 81.13 82.65 81.13 1:04pm
HEQ18 AUG 18 82.20 82.20 1.38 | 170% 81.30 82.68 81.10 1:04pm
HEV18 OCT 18 69.45 69.45 0.60 | 87% 69.25 70.15 69.18 1:04pm
HEZ18 DEC 18 63.23 63.23 0.43 | 68% 62.75 63.85 62.75 1:03pm
HEG19 FEB 19 66.70 66.70 0.48 | 72% 66.23 67.33 66.23 1:00pm
HEJ19 APR 19 70.28 70.28 0.83 | 119% 69.85 70.30 69.85 12:50pm
HEK19 MAY 19 76.13 76.13 0.60 | 79% N/A 76.13 76.13 3:10pm
HEM19 JUN 19 78.28 78.28 0.60 | 77% N/A 78.28 78.28 3:10pm
HEN19 JUL 19 79.95 79.95 0.35 | 44% N/A 79.95 79.95 3:10pm
All quotes are delayed snapshots

STAY CONNECTED

4,140FansLike
3,220FollowersFollow
75SubscribersSubscribe