Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCN17 JUL 17 359.25 359.25 0.25 | 7% 361.25 364.25 359.25 1:19pm
ZCU17 SEP 17 367.75 367.75 0.50 | 14% 369.00 372.50 367.50 1:19pm
ZCZ17 DEC 17 377.50 377.50 0.50 | 13% 379.00 382.00 377.25 1:19pm
ZCH18 MAR 18 387.50 387.50 0.50 | 13% 388.50 391.75 387.00 1:19pm
ZCK18 MAY 18 393.25 393.25 0.25 | 6% 393.75 397.75 393.25 1:18pm
ZCN18 JUL 18 399.50 399.50 0.50 | 13% 400.50 403.50 399.00 1:15pm
ZCU18 SEP 18 395.25 395.25 0.25 | 6% 397.75 399.50 395.25 12:30pm
ZCZ18 DEC 18 399.50 399.50 0.00 | 0% 400.75 403.50 399.25 1:19pm
ZCH19 MAR 19 407.00 407.00 0.25 | 6% 407.25 409.50 407.00 12:28pm
ZCK19 MAY 19 411.25 411.25 0.25 | 6% 411.00 413.00 411.00 1:45pm
ZCN19 JUL 19 415.25 415.25 0.00 | 0% 415.25 419.00 415.25 10:04am
ZCU19 SEP 19 403.50 403.50 -0.25 | -6% 403.75 403.75 403.50 1:45pm
ZCZ19 DEC 19 405.00 405.00 0.00 | 0% N/A 407.75 403.50 1:45pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSN17 JUL 17 911.25 911.25 4.50 | 50% 909.00 918.00 909.00 1:19pm
ZSQ17 AUG 17 916.00 916.00 4.75 | 52% 912.00 922.50 912.00 1:19pm
ZSU17 SEP 17 917.25 917.25 4.75 | 52% 913.25 923.50 913.25 1:19pm
ZSX17 NOV 17 917.50 917.50 3.75 | 41% 915.00 925.00 915.00 1:19pm
ZSF18 JAN 18 925.25 925.25 3.50 | 38% 922.50 932.75 922.50 1:19pm
ZSH18 MAR 18 932.00 932.00 3.50 | 38% 931.25 938.75 930.75 1:17pm
ZSK18 MAY 18 938.00 938.00 3.00 | 32% 939.00 945.00 937.00 1:14pm
ZSN18 JUL 18 943.75 943.75 2.75 | 29% 944.25 950.00 943.25 1:11pm
ZSQ18 AUG 18 943.25 943.25 3.00 | 32% 947.25 948.25 943.25 11:57am
ZSU18 SEP 18 935.00 935.00 2.25 | 24% N/A 935.00 933.00 1:46pm
ZSX18 NOV 18 930.00 930.00 0.75 | 8% 933.50 938.25 929.50 1:14pm
ZSF19 JAN 19 935.00 935.00 0.75 | 8% N/A 935.00 935.00 1:46pm
ZSH19 MAR 19 935.00 935.00 1.25 | 13% N/A 935.00 935.00 1:46pm
ZSK19 MAY 19 937.25 937.25 1.25 | 13% N/A 937.25 937.25 1:46pm
ZSN19 JUL 19 941.00 941.00 1.25 | 13% N/A 941.00 941.00 1:46pm
ZSQ19 AUG 19 923.50 923.50 1.25 | 14% N/A 923.50 923.50 1:46pm
ZSU19 SEP 19 918.75 918.75 1.00 | 11% N/A 918.75 918.75 1:46pm
ZSX19 NOV 19 923.25 923.25 1.00 | 11% 928.50 928.50 923.25 12:00pm
ZSN20 JUL 20 938.50 938.50 1.00 | 11% N/A 938.50 938.50 1:46pm
ZSX20 NOV 20 923.00 923.00 1.00 | 11% N/A 923.00 923.00 1:46pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWN17 JUL 17 453.25 453.25 3.25 | 72% 450.00 457.00 449.25 1:19pm
ZWU17 SEP 17 469.00 469.00 3.50 | 75% 466.00 472.50 465.00 1:19pm
ZWZ17 DEC 17 491.25 491.25 3.25 | 67% 488.00 494.75 487.50 1:19pm
ZWH18 MAR 18 506.75 506.75 2.25 | 45% 504.50 510.75 503.75 1:19pm
ZWK18 MAY 18 517.75 517.75 2.00 | 39% 517.00 521.25 515.50 1:19pm
ZWN18 JUL 18 522.50 522.50 1.50 | 29% 521.00 526.50 520.50 1:19pm
ZWU18 SEP 18 532.00 532.00 1.50 | 28% 530.50 534.00 530.50 11:12am
ZWZ18 DEC 18 546.00 546.00 1.25 | 23% 544.75 550.00 544.00 1:14pm
ZWH19 MAR 19 555.75 555.75 1.25 | 23% N/A 555.75 554.00 1:46pm
ZWK19 MAY 19 562.25 562.25 1.25 | 22% N/A 562.25 562.25 1:46pm
ZWN19 JUL 19 548.00 548.00 -2.25 | -41% 547.25 548.00 547.25 11:43am
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEM17 JUN 17 119.60 119.60 -1.88 | -154% 121.73 121.78 119.10 1:04pm
LEQ17 AUG 17 115.03 115.03 -3.25 | -275% 118.55 118.80 114.95 1:04pm
LEV17 OCT 17 112.78 112.78 -2.50 | -217% 115.50 115.55 112.33 1:04pm
LEZ17 DEC 17 112.90 112.90 -2.58 | -223% 115.63 115.75 112.63 1:04pm
LEG18 FEB 18 113.50 113.50 -2.63 | -226% 116.25 116.38 113.28 1:04pm
LEJ18 APR 18 112.15 112.15 -2.48 | -216% 114.68 114.83 111.90 1:04pm
LEM18 JUN 18 105.68 105.68 -2.28 | -211% 108.25 108.25 105.20 1:04pm
LEQ18 AUG 18 104.40 104.40 -2.20 | -206% 106.68 106.68 103.90 1:04pm
LEV18 OCT 18 107.00 107.00 0.00 | 0% N/A 107.00 107.00 1:20pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ17 AUG 17 144.88 144.88 -4.58 | -306% 150.20 150.70 144.63 1:04pm
GFU17 SEP 17 144.53 144.53 -4.38 | -294% 149.50 149.90 144.03 1:04pm
GFV17 OCT 17 142.98 142.98 -4.23 | -287% 147.55 147.95 142.45 1:04pm
GFX17 NOV 17 141.35 141.35 -3.98 | -274% 145.85 146.00 140.63 1:04pm
GFF18 JAN 18 137.05 137.05 -4.38 | -309% 141.68 141.78 136.33 1:01pm
GFH18 MAR 18 134.73 134.73 -3.93 | -283% 138.68 138.68 134.58 1:00pm
GFJ18 APR 18 135.05 135.05 -2.93 | -212% 135.68 135.68 135.05 10:04am
GFK18 MAY 18 134.90 134.90 -2.08 | -151% N/A 134.90 134.90 1:20pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEN17 JUL 17 86.48 86.48 -0.55 | -63% 87.30 87.40 86.25 1:04pm
HEQ17 AUG 17 78.55 78.55 -0.13 | -16% 79.00 79.23 77.78 1:04pm
HEV17 OCT 17 67.65 67.65 -0.73 | -106% 68.43 68.55 67.28 1:04pm
HEZ17 DEC 17 61.78 61.78 -0.58 | -92% 62.38 62.48 61.33 1:04pm
HEG18 FEB 18 65.45 65.45 -0.40 | -61% 65.85 65.85 64.95 1:04pm
HEJ18 APR 18 69.28 69.28 -0.35 | -50% 69.50 69.65 68.83 1:01pm
HEK18 MAY 18 73.75 73.75 0.05 | 7% 73.25 73.75 73.25 12:03pm
HEM18 JUN 18 77.03 77.03 0.05 | 6% 76.75 77.33 76.33 1:00pm
HEN18 JUL 18 76.30 76.30 0.30 | 39% 75.75 76.30 75.75 12:28pm
HEQ18 AUG 18 74.95 74.95 0.38 | 50% 74.30 74.95 74.30 12:36pm
HEV18 OCT 18 65.28 65.28 1.03 | 160% 65.45 65.45 65.18 12:33pm
HEZ18 DEC 18 60.43 60.43 0.93 | 155% N/A 60.43 60.43 1:20pm
All quotes are delayed snapshots

News

Bower Market Strategy Report: Dealing with Weather Worry Markets Indiana fields and crops continue to be in rough shape in many areas,  and many areas...

STAY CONNECTED

2,650FansLike
3,006FollowersFollow
49SubscribersSubscribe