Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCN17 JUL 17 369.50 369.50 -5.50 | -147% 374.75 375.75 369.00 1:19pm
ZCU17 SEP 17 377.00 377.00 -5.50 | -144% 382.00 383.00 376.50 1:19pm
ZCZ17 DEC 17 387.75 387.75 -5.00 | -127% 392.50 393.25 387.00 1:19pm
ZCH18 MAR 18 397.50 397.50 -5.00 | -124% 402.00 402.75 397.00 1:19pm
ZCK18 MAY 18 403.75 403.75 -4.25 | -104% 407.50 408.75 403.25 1:07pm
ZCN18 JUL 18 408.75 408.75 -4.00 | -97% 412.00 413.00 408.25 1:19pm
ZCU18 SEP 18 402.00 402.00 -4.50 | -111% 404.00 404.50 401.00 1:08pm
ZCZ18 DEC 18 404.75 404.75 -3.50 | -86% 407.75 408.75 404.00 1:19pm
ZCH19 MAR 19 412.50 412.50 -2.75 | -66% N/A 412.50 412.50 1:30pm
ZCK19 MAY 19 416.50 416.50 -2.50 | -60% N/A 416.50 416.50 1:30pm
ZCN19 JUL 19 420.00 420.00 -2.75 | -65% N/A 420.00 420.00 1:30pm
ZCU19 SEP 19 412.25 412.25 -2.75 | -66% N/A 412.25 412.25 1:30pm
ZCZ19 DEC 19 408.50 408.50 -2.75 | -67% N/A 408.50 408.50 1:30pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSN17 JUL 17 948.25 948.25 -8.25 | -86% 956.25 959.25 947.00 1:19pm
ZSQ17 AUG 17 950.25 950.25 -8.00 | -83% 958.00 960.75 949.00 1:19pm
ZSU17 SEP 17 948.00 948.00 -8.00 | -84% 956.00 958.50 947.25 1:19pm
ZSX17 NOV 17 948.50 948.50 -7.75 | -81% 956.25 958.50 947.50 1:19pm
ZSF18 JAN 18 955.75 955.75 -7.50 | -78% 963.50 965.50 955.00 1:19pm
ZSH18 MAR 18 959.25 959.25 -6.50 | -67% 964.75 968.50 958.25 1:19pm
ZSK18 MAY 18 963.75 963.75 -6.00 | -62% 968.50 972.50 962.75 1:19pm
ZSN18 JUL 18 970.00 970.00 -6.00 | -61% 974.50 976.00 969.25 1:19pm
ZSQ18 AUG 18 967.75 967.75 -6.00 | -62% N/A 967.75 967.75 1:30pm
ZSU18 SEP 18 955.25 955.25 -6.00 | -62% N/A 955.25 955.25 1:30pm
ZSX18 NOV 18 948.00 948.00 -4.00 | -42% 951.00 953.25 947.00 1:19pm
ZSF19 JAN 19 952.50 952.50 -4.00 | -42% N/A 952.50 952.50 1:30pm
ZSH19 MAR 19 950.25 950.25 -4.00 | -42% N/A 950.25 950.25 1:30pm
ZSK19 MAY 19 950.00 950.00 -4.00 | -42% N/A 950.00 950.00 1:30pm
ZSN19 JUL 19 954.25 954.25 -5.50 | -57% N/A 954.25 954.25 1:30pm
ZSQ19 AUG 19 951.75 951.75 -3.00 | -31% N/A 951.75 951.75 1:30pm
ZSU19 SEP 19 931.50 931.50 -13.00 | -138% N/A 931.50 931.50 1:30pm
ZSX19 NOV 19 940.75 940.75 -5.00 | -53% 947.00 947.00 940.75 10:34am
ZSN20 JUL 20 955.50 955.50 -2.50 | -26% N/A 955.50 955.50 1:30pm
ZSX20 NOV 20 940.50 940.50 -1.50 | -16% N/A 940.50 940.50 1:30pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWN17 JUL 17 429.50 429.50 -4.75 | -109% 433.50 435.75 428.00 1:19pm
ZWU17 SEP 17 444.00 444.00 -4.00 | -89% 447.25 449.50 442.25 1:19pm
ZWZ17 DEC 17 466.25 466.25 -3.50 | -75% 468.75 471.50 464.75 1:19pm
ZWH18 MAR 18 485.00 485.00 -2.75 | -56% 487.75 489.50 483.50 1:15pm
ZWK18 MAY 18 497.50 497.50 -1.75 | -35% 499.50 500.75 495.50 1:14pm
ZWN18 JUL 18 507.25 507.25 -1.00 | -20% 508.50 508.50 506.25 11:35am
ZWU18 SEP 18 519.50 519.50 -0.25 | -5% 516.50 519.50 516.50 10:47am
ZWZ18 DEC 18 533.00 533.00 0.50 | 9% 534.00 534.00 533.00 1:14pm
ZWH19 MAR 19 541.25 541.25 0.50 | 9% N/A 541.25 541.25 1:30pm
ZWK19 MAY 19 543.25 543.25 0.25 | 5% N/A 543.25 543.25 1:30pm
ZWN19 JUL 19 539.75 539.75 -0.75 | -14% N/A 539.75 539.75 1:30pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEM17 JUN 17 122.88 N/A -1.05 | -85% 123.83 124.35 122.60 1:04pm
LEQ17 AUG 17 121.10 N/A -0.93 | -76% 121.95 122.65 120.75 1:05pm
LEV17 OCT 17 117.85 N/A -0.55 | -46% 118.08 118.98 117.38 1:04pm
LEZ17 DEC 17 118.20 N/A -0.43 | -36% 118.40 118.98 117.70 1:04pm
LEG18 FEB 18 118.23 N/A -0.35 | -30% 118.50 119.00 117.93 1:04pm
LEJ18 APR 18 116.58 N/A -0.20 | -17% 116.50 117.20 116.28 1:04pm
LEM18 JUN 18 109.30 N/A -0.25 | -23% 109.35 110.00 109.25 1:00pm
LEQ18 AUG 18 107.15 N/A 0.25 | 23% 106.70 107.15 106.58 12:29pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFK17 MAY 17 144.45 N/A 0.20 | 14% 144.20 144.80 144.20 1:04pm
GFQ17 AUG 17 151.50 N/A -1.28 | -83% 153.10 153.70 151.28 1:04pm
GFU17 SEP 17 151.55 N/A -1.10 | -72% 152.85 153.53 151.43 1:03pm
GFV17 OCT 17 150.53 N/A -0.98 | -64% 151.80 152.25 150.30 1:04pm
GFX17 NOV 17 148.70 N/A -0.70 | -47% 149.55 150.05 148.28 12:59pm
GFF18 JAN 18 142.75 N/A -0.73 | -51% 143.53 144.05 142.53 1:02pm
GFH18 MAR 18 139.70 N/A 0.03 | 2% 139.73 139.75 139.35 12:30pm
GFJ18 APR 18 139.00 N/A 1.15 | 83% 139.00 139.00 139.00 8:40am
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEM17 JUN 17 80.23 N/A 0.88 | 110% 78.93 80.28 78.90 1:04pm
HEN17 JUL 17 80.05 N/A 0.00 | 0% 79.80 80.50 79.45 1:04pm
HEQ17 AUG 17 79.90 N/A 0.23 | 28% 79.40 80.00 79.23 1:04pm
HEV17 OCT 17 68.05 N/A 0.13 | 18% 67.83 68.15 67.63 1:04pm
HEZ17 DEC 17 62.33 N/A 0.20 | 32% 62.08 62.38 61.93 1:04pm
HEG18 FEB 18 65.85 N/A 0.08 | 11% 65.70 65.93 65.58 1:04pm
HEJ18 APR 18 69.28 N/A 0.08 | 11% 69.03 69.28 69.03 12:59pm
HEK18 MAY 18 73.43 73.43 -0.10 | -14% 73.38 73.43 73.38 4:31pm
HEM18 JUN 18 77.10 N/A -0.03 | -3% 77.10 77.18 77.00 12:59pm
HEN18 JUL 18 76.50 76.50 0.08 | 10% 76.40 76.50 76.40 4:31pm
HEQ18 AUG 18 75.83 75.83 0.08 | 10% 75.90 75.90 75.83 4:31pm
HEV18 OCT 18 68.50 68.50 -0.75 | -108% N/A 68.50 68.50 4:31pm
All quotes are delayed snapshots

News

Farmers received a short break from the rain and were able to make significant progress with corn and soybean plantings, according to Greg Matli,...

STAY CONNECTED

2,555FansLike
2,972FollowersFollow
46SubscribersSubscribe