Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ17 DEC 17 345.00 345.00 0.00 | 0% 344.00 345.75 342.75 1:18pm
ZCH18 MAR 18 356.25 356.25 -0.25 | -7% 355.00 356.75 353.75 1:18pm
ZCK18 MAY 18 364.50 364.50 -0.25 | -7% 363.75 365.00 362.25 1:18pm
ZCN18 JUL 18 372.25 372.25 -0.25 | -7% 371.25 372.75 370.00 1:18pm
ZCU18 SEP 18 379.50 379.50 0.00 | 0% 378.50 379.75 377.25 1:16pm
ZCZ18 DEC 18 388.00 388.00 0.00 | 0% 387.25 388.25 385.75 1:18pm
ZCH19 MAR 19 396.75 396.75 0.25 | 6% 395.25 397.00 395.25 1:14pm
ZCK19 MAY 19 402.75 402.75 0.25 | 6% 402.00 402.75 402.00 1:12pm
ZCN19 JUL 19 407.75 407.75 0.75 | 18% 406.25 407.75 406.00 1:04pm
ZCU19 SEP 19 405.50 405.50 0.00 | 0% N/A 405.50 405.50 1:16pm
ZCZ19 DEC 19 408.75 408.75 0.25 | 6% 408.25 408.75 407.50 12:02pm
ZCN20 JUL 20 419.00 420.00 -1.00 | -24% N/A 419.00 419.00 1:16pm
ZCZ20 DEC 20 410.50 410.50 0.00 | 0% N/A 410.50 410.50 1:16pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSF18 JAN 18 989.00 989.00 -1.00 | -10% 990.00 991.25 986.25 1:18pm
ZSH18 MAR 18 1000.25 1000.25 -1.00 | -10% 1001.00 1002.25 997.50 1:18pm
ZSK18 MAY 18 1010.00 1010.00 -0.75 | -7% 1010.50 1012.00 1007.00 1:18pm
ZSN18 JUL 18 1018.00 1018.00 -1.25 | -12% 1019.25 1020.00 1015.50 1:18pm
ZSQ18 AUG 18 1018.75 1018.75 -1.25 | -12% 1019.00 1020.25 1016.75 1:16pm
ZSU18 SEP 18 1009.25 1009.25 -1.00 | -10% 1008.50 1010.25 1007.25 9:39am
ZSX18 NOV 18 1001.00 1001.00 -1.00 | -10% 1001.75 1003.50 999.00 1:15pm
ZSF19 JAN 19 1006.50 1006.50 -1.50 | -15% 1006.50 1009.00 1005.50 1:14pm
ZSH19 MAR 19 1010.25 1010.25 -1.25 | -12% 1008.75 1011.50 1008.75 1:14pm
ZSK19 MAY 19 1014.75 1015.75 -1.00 | -10% N/A 1015.00 1010.00 1:16pm
ZSN19 JUL 19 1020.00 1021.25 -1.25 | -12% N/A 1020.75 1015.00 1:16pm
ZSQ19 AUG 19 1018.25 1019.50 -1.25 | -12% N/A 1018.25 1018.25 1:16pm
ZSU19 SEP 19 1012.00 1013.25 -1.25 | -12% N/A 1012.00 1012.00 1:16pm
ZSX19 NOV 19 998.00 998.00 -0.50 | -5% 998.75 998.75 998.00 7:27am
ZSF20 JAN 20 998.00 998.50 -0.50 | -5% N/A 998.00 998.00 1:16pm
ZSH20 MAR 20 998.00 998.50 -0.50 | -5% N/A 998.00 998.00 1:16pm
ZSK20 MAY 20 1006.00 1006.50 -0.50 | -5% N/A 1006.00 1006.00 1:16pm
ZSN20 JUL 20 1013.50 1013.75 -0.25 | -2% N/A 1013.50 1013.50 1:16pm
ZSQ20 AUG 20 1013.50 1013.75 -0.25 | -2% N/A 1013.50 1013.50 1:16pm
ZSU20 SEP 20 1013.50 1013.75 -0.25 | -2% N/A 1013.50 1013.50 1:16pm
ZSX20 NOV 20 994.75 995.00 -0.25 | -3% N/A 994.75 994.75 1:16pm
ZSN21 JUL 21 994.75 995.00 -0.25 | -3% N/A 994.75 994.75 1:16pm
ZSX21 NOV 21 994.75 995.00 -0.25 | -3% N/A 994.75 994.75 1:16pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ17 DEC 17 424.75 424.75 2.75 | 65% 421.75 428.75 420.25 1:18pm
ZWH18 MAR 18 441.25 441.25 2.75 | 63% 438.50 445.00 436.50 1:18pm
ZWK18 MAY 18 453.00 453.00 3.25 | 72% 449.75 456.00 447.75 1:18pm
ZWN18 JUL 18 466.25 466.25 4.00 | 87% 462.00 468.50 460.75 1:17pm
ZWU18 SEP 18 480.50 480.50 4.00 | 84% 476.25 482.75 475.00 1:18pm
ZWZ18 DEC 18 498.50 498.50 4.00 | 81% 494.25 500.75 493.00 1:18pm
ZWH19 MAR 19 511.00 511.00 3.75 | 74% 509.00 511.00 509.00 1:10pm
ZWK19 MAY 19 518.00 518.00 3.50 | 68% N/A 518.00 518.00 1:15pm
ZWN19 JUL 19 521.25 521.25 1.50 | 29% 519.75 521.25 519.75 11:29am
ZWU19 SEP 19 529.00 529.00 1.50 | 28% N/A 529.00 529.00 1:15pm
ZWZ19 DEC 19 545.50 545.50 1.50 | 28% N/A 545.50 545.50 1:15pm
ZWH20 MAR 20 549.00 549.00 1.50 | 27% N/A 549.00 549.00 1:15pm
ZWK20 MAY 20 549.00 549.00 1.50 | 27% N/A 549.00 549.00 1:15pm
ZWN20 JUL 20 549.00 549.00 1.50 | 27% N/A 549.00 549.00 1:15pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEZ17 DEC 17 117.98 117.98 0.88 | 75% 117.40 118.58 117.13 1:04pm
LEG18 FEB 18 124.05 124.05 1.03 | 83% 123.25 124.88 122.75 1:04pm
LEJ18 APR 18 124.80 124.80 1.10 | 89% 123.88 125.40 123.38 1:04pm
LEM18 JUN 18 117.58 117.58 1.23 | 105% 116.35 117.95 115.93 1:04pm
LEQ18 AUG 18 114.03 114.03 1.25 | 111% 112.93 114.38 112.48 1:04pm
LEV18 OCT 18 113.68 113.68 1.18 | 104% 112.50 113.98 112.28 1:04pm
LEZ18 DEC 18 115.00 115.00 1.30 | 114% 113.70 115.10 113.50 1:00pm
LEG19 FEB 19 115.78 115.78 1.03 | 89% 114.48 115.83 114.48 12:18pm
LEJ19 APR 19 115.20 115.20 0.48 | 41% N/A 115.20 115.20 1:10pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF18 JAN 18 151.63 151.63 2.08 | 139% 150.08 152.05 149.50 1:04pm
GFH18 MAR 18 149.83 149.83 1.78 | 120% 148.63 150.28 148.10 1:04pm
GFJ18 APR 18 149.68 149.68 1.83 | 123% 148.38 150.23 147.98 1:04pm
GFK18 MAY 18 148.85 148.85 1.80 | 122% 147.30 149.35 147.10 1:04pm
GFQ18 AUG 18 150.60 150.60 1.98 | 133% 149.00 151.03 148.65 1:03pm
GFU18 SEP 18 149.10 149.10 1.35 | 91% 149.00 149.10 149.00 11:18am
GFV18 OCT 18 147.70 147.70 1.00 | 68% N/A 147.70 146.95 1:10pm
GFX18 NOV 18 146.40 146.40 0.35 | 24% N/A 146.40 146.40 1:10pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ17 DEC 17 60.70 60.70 -1.33 | -214% 62.45 62.73 60.58 1:04pm
HEG18 FEB 18 66.95 66.95 -1.53 | -223% 68.48 69.30 66.80 1:04pm
HEJ18 APR 18 71.38 71.38 -1.00 | -138% 72.28 73.03 71.20 1:04pm
HEK18 MAY 18 77.00 77.00 -0.70 | -90% 77.80 77.80 77.00 12:59pm
HEM18 JUN 18 80.78 80.78 -0.65 | -80% 81.43 81.95 80.60 1:04pm
HEN18 JUL 18 80.65 80.65 -0.50 | -62% 81.20 81.70 80.38 1:04pm
HEQ18 AUG 18 79.60 79.60 -0.48 | -59% 80.13 80.63 79.30 1:04pm
HEV18 OCT 18 67.08 67.08 -0.40 | -59% 67.68 67.98 66.98 12:59pm
HEZ18 DEC 18 61.85 61.85 -0.28 | -44% 62.50 62.68 61.80 1:00pm
HEG19 FEB 19 65.30 65.30 -0.03 | -4% 65.55 65.55 65.30 9:52am
HEJ19 APR 19 68.90 68.90 0.05 | 7% 68.90 68.90 68.90 9:52am
All quotes are delayed snapshots

Weather

Indianapolis, Indiana
clear sky
38 ° F
39.2 °
37.4 °
90%
3.5mph
1%
Sat
62 °
Sun
31 °
Mon
40 °
Tue
42 °
Wed
45 °

STAY CONNECTED

4,081FansLike
3,153FollowersFollow
72SubscribersSubscribe