Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ17 DEC 17 350.00 350.00 -0.50 | -14% 350.25 351.75 348.50 1:20pm
ZCH18 MAR 18 363.75 363.75 -0.50 | -14% 363.75 365.25 362.00 1:20pm
ZCK18 MAY 18 372.00 372.00 -0.75 | -20% 372.50 373.75 370.50 1:20pm
ZCN18 JUL 18 378.50 378.50 -1.25 | -33% 379.75 380.75 377.75 1:20pm
ZCU18 SEP 18 385.25 385.25 -1.50 | -39% 386.50 387.50 385.00 1:20pm
ZCZ18 DEC 18 394.50 394.50 -1.25 | -32% 395.00 396.75 393.75 1:20pm
ZCH19 MAR 19 403.75 403.75 -1.00 | -25% 404.25 405.50 402.75 1:20pm
ZCK19 MAY 19 409.50 409.50 -1.25 | -30% 410.00 410.00 408.75 1:19pm
ZCN19 JUL 19 414.00 414.00 -1.25 | -30% 415.50 415.50 413.25 1:19pm
ZCU19 SEP 19 409.75 409.75 -1.25 | -30% N/A 409.75 409.25 1:19pm
ZCZ19 DEC 19 412.25 412.25 -1.25 | -30% 413.00 414.00 412.25 12:48pm
ZCN20 JUL 20 426.00 426.00 -1.25 | -29% N/A 426.00 426.00 4:42pm
ZCZ20 DEC 20 413.75 413.75 -1.25 | -30% N/A 415.00 413.75 4:42pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSX17 NOV 17 984.75 984.75 -6.25 | -63% 990.00 990.50 982.50 1:21pm
ZSF18 JAN 18 995.25 995.25 -6.25 | -62% 1000.75 1000.75 992.75 1:20pm
ZSH18 MAR 18 1005.00 1005.00 -5.75 | -57% 1009.50 1010.00 1002.50 1:22pm
ZSK18 MAY 18 1014.00 1014.00 -5.75 | -56% 1018.75 1018.75 1011.75 1:20pm
ZSN18 JUL 18 1022.00 1022.00 -5.50 | -54% 1026.25 1027.00 1020.00 1:20pm
ZSQ18 AUG 18 1022.75 1022.75 -5.00 | -49% 1024.50 1024.50 1020.50 1:15pm
ZSU18 SEP 18 1010.75 1010.75 -4.75 | -47% 1010.00 1012.75 1009.50 1:18pm
ZSX18 NOV 18 1000.00 1000.00 -4.75 | -47% 1004.00 1004.00 997.75 1:20pm
ZSF19 JAN 19 1005.50 1005.50 -4.50 | -45% 1009.00 1009.00 1005.00 1:20pm
ZSH19 MAR 19 1007.25 1007.25 -5.00 | -49% 1007.25 1008.50 1007.00 1:00pm
ZSK19 MAY 19 1011.25 1011.25 -5.25 | -52% N/A 1019.50 1011.25 4:43pm
ZSN19 JUL 19 1016.25 1016.25 -5.00 | -49% 1018.50 1018.50 1016.25 12:17pm
ZSQ19 AUG 19 1013.50 1013.50 -5.00 | -49% N/A 1013.50 1013.50 4:42pm
ZSU19 SEP 19 1007.25 1007.25 -5.00 | -49% N/A 1007.25 1007.25 4:42pm
ZSX19 NOV 19 996.50 996.50 -3.75 | -37% 997.50 998.50 996.25 1:19pm
ZSN20 JUL 20 1010.50 1010.50 -3.75 | -37% N/A 1010.50 1010.50 4:42pm
ZSX20 NOV 20 985.50 985.50 -3.75 | -38% N/A 985.50 985.50 4:42pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ17 DEC 17 434.75 434.75 -1.75 | -40% 436.50 440.75 433.50 1:20pm
ZWH18 MAR 18 453.75 453.75 -1.25 | -27% 455.25 459.25 452.50 1:20pm
ZWK18 MAY 18 467.50 467.50 -0.75 | -16% 468.50 472.50 466.50 1:20pm
ZWN18 JUL 18 481.00 481.00 -0.50 | -10% 481.75 486.00 479.75 1:19pm
ZWU18 SEP 18 496.50 496.50 -0.75 | -15% 496.75 501.50 495.50 1:17pm
ZWZ18 DEC 18 514.50 514.50 -0.50 | -10% 516.00 519.25 513.50 1:20pm
ZWH19 MAR 19 527.00 527.00 -0.75 | -14% 528.00 528.00 527.00 12:11pm
ZWK19 MAY 19 532.00 532.00 -0.75 | -14% N/A 532.00 532.00 4:42pm
ZWN19 JUL 19 529.50 529.50 -0.50 | -9% 528.50 529.50 528.50 1:20pm
ZWU19 SEP 19 534.25 534.25 -0.50 | -9% N/A 534.25 534.25 4:43pm
ZWZ19 DEC 19 550.75 550.75 -0.50 | -9% N/A 550.75 550.75 4:42pm
ZWH20 MAR 20 551.75 551.75 -0.50 | -9% N/A 551.75 551.75 4:42pm
ZWK20 MAY 20 551.75 551.75 -0.50 | -9% N/A 551.75 551.75 4:40pm
ZWN20 JUL 20 551.75 551.75 -0.50 | -9% N/A 551.75 551.75 4:42pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEV17 OCT 17 111.18 111.18 -0.55 | -49% 112.05 112.73 111.10 1:04pm
LEZ17 DEC 17 115.98 115.98 -0.85 | -73% 117.20 117.48 115.83 1:04pm
LEG18 FEB 18 120.15 120.15 -0.78 | -64% 121.08 121.60 120.10 1:04pm
LEJ18 APR 18 120.88 120.88 -0.78 | -64% 121.73 122.23 120.83 1:04pm
LEM18 JUN 18 113.88 113.88 -1.00 | -87% 114.93 115.03 113.83 1:04pm
LEQ18 AUG 18 111.18 111.18 -0.95 | -85% 112.10 112.28 111.13 1:04pm
LEV18 OCT 18 111.60 111.60 -0.83 | -73% 112.20 112.53 111.58 1:03pm
LEZ18 DEC 18 112.43 112.43 -1.38 | -121% 113.68 113.80 112.43 12:54pm
LEG19 FEB 19 112.88 112.88 -1.05 | -92% 113.90 113.90 112.88 9:15am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFV17 OCT 17 152.15 152.15 -1.85 | -120% 153.95 154.20 152.10 1:04pm
GFX17 NOV 17 152.43 152.43 -2.13 | -137% 154.53 154.80 152.33 1:04pm
GFF18 JAN 18 150.40 150.40 -2.15 | -141% 152.60 152.90 150.33 1:04pm
GFH18 MAR 18 147.85 147.85 -2.05 | -137% 149.93 150.40 147.78 1:04pm
GFJ18 APR 18 147.48 147.48 -1.70 | -114% 149.45 149.70 147.40 1:04pm
GFK18 MAY 18 146.33 146.33 -1.73 | -117% 148.38 148.38 146.30 1:04pm
GFQ18 AUG 18 147.28 147.28 -1.43 | -96% 149.05 149.23 147.13 12:59pm
GFU18 SEP 18 147.20 147.20 -1.53 | -103% N/A 147.20 147.20 4:42pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ17 DEC 17 62.18 62.18 -1.53 | -239% 64.00 64.50 61.98 1:04pm
HEG18 FEB 18 67.15 67.15 -1.15 | -168% 68.48 68.78 66.95 1:04pm
HEJ18 APR 18 71.30 71.30 -0.73 | -101% 72.08 72.33 71.20 1:04pm
HEK18 MAY 18 76.65 76.65 -0.60 | -78% 77.15 77.15 76.65 12:40pm
HEM18 JUN 18 80.05 80.05 -0.30 | -37% 80.30 80.58 79.95 1:04pm
HEN18 JUL 18 80.48 80.48 -0.03 | -3% 80.43 80.78 80.43 1:04pm
HEQ18 AUG 18 79.93 79.93 0.15 | 19% 79.95 80.00 79.85 1:04pm
HEV18 OCT 18 67.25 67.25 0.05 | 7% 67.43 67.45 67.25 1:04pm
HEZ18 DEC 18 61.75 61.75 0.00 | 0% 61.90 61.90 61.75 12:31pm
HEG19 FEB 19 65.00 65.00 0.00 | 0% N/A 65.00 64.50 4:42pm
HEJ19 APR 19 68.30 68.30 0.00 | 0% N/A 68.30 68.30 4:42pm
All quotes are delayed snapshots

Weather

Indianapolis, Indiana
clear sky
65.5 ° F
66.2 °
64.4 °
39%
2.2mph
1%
Wed
67 °
Thu
69 °
Fri
71 °
Sat
72 °
Sun
72 °

STAY CONNECTED

4,030FansLike
3,120FollowersFollow
69SubscribersSubscribe