Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCU18 SEP 18 348.25 348.00 2.00 | 58% 346.25 348.75 346.25 10:02pm
ZCZ18 DEC 18 361.75 361.75 2.00 | 56% 359.75 362.50 359.75 10:05pm
ZCH19 MAR 19 373.50 373.50 1.75 | 47% 371.50 374.25 371.50 9:49pm
ZCK19 MAY 19 380.50 380.50 2.25 | 59% 379.00 380.50 379.00 9:34pm
ZCN19 JUL 19 386.50 386.50 2.00 | 52% 385.25 386.75 384.50 9:34pm
ZCU19 SEP 19 389.25 389.25 2.00 | 52% 387.25 389.25 387.25 9:35pm
ZCZ19 DEC 19 393.50 393.50 2.00 | 51% 391.50 393.75 391.50 9:35pm
ZCH20 MAR 20 403.25 403.25 1.75 | 44% 404.00 406.25 403.00 4:43pm
ZCK20 MAY 20 410.25 410.25 2.25 | 55% 411.75 412.75 410.25 4:43pm
ZCN20 JUL 20 415.25 415.25 1.75 | 42% 415.00 418.00 415.00 4:43pm
ZCU20 SEP 20 408.25 408.25 1.75 | 43% N/A 408.25 408.25 4:42pm
ZCZ20 DEC 20 409.25 409.25 1.00 | 24% 409.25 409.25 409.25 4:43pm
ZCN21 JUL 21 422.00 422.00 1.25 | 30% N/A 422.00 422.00 4:42pm
ZCZ21 DEC 21 415.75 415.75 -0.50 | -12% 413.00 416.00 413.00 4:42pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSQ18 AUG 18 844.50 844.25 5.00 | 60% 839.00 847.50 837.50 10:05pm
ZSU18 SEP 18 850.75 849.00 5.75 | 68% 845.00 853.25 843.25 9:58pm
ZSX18 NOV 18 860.25 860.25 5.00 | 58% 855.00 863.50 853.00 10:05pm
ZSF19 JAN 19 871.00 870.50 5.50 | 64% 865.00 873.50 863.50 9:58pm
ZSH19 MAR 19 880.25 879.75 5.50 | 63% 874.00 882.50 874.00 9:57pm
ZSK19 MAY 19 888.00 888.00 4.00 | 45% 884.50 891.75 883.50 9:26pm
ZSN19 JUL 19 896.50 896.50 4.25 | 48% 892.50 900.50 891.75 9:25pm
ZSQ19 AUG 19 893.25 893.25 8.00 | 90% 892.50 894.75 888.00 4:43pm
ZSU19 SEP 19 888.00 888.00 6.50 | 74% 890.00 892.75 882.50 4:43pm
ZSX19 NOV 19 891.00 890.50 5.25 | 59% 885.75 893.25 884.75 10:00pm
ZSF20 JAN 20 894.25 894.25 4.50 | 51% 898.00 899.25 893.25 4:43pm
ZSH20 MAR 20 900.25 900.25 4.25 | 47% N/A 905.25 900.25 4:43pm
ZSK20 MAY 20 909.00 909.00 4.25 | 47% N/A 914.25 909.00 4:43pm
ZSN20 JUL 20 917.50 917.50 4.00 | 44% N/A 922.75 917.50 4:43pm
ZSQ20 AUG 20 919.25 919.25 4.00 | 44% N/A 919.25 919.25 4:43pm
ZSU20 SEP 20 909.25 909.25 4.00 | 44% N/A 909.25 909.25 4:43pm
ZSX20 NOV 20 898.00 898.00 0.50 | 6% 900.00 903.00 898.00 4:43pm
ZSN21 JUL 21 925.25 925.25 0.50 | 5% N/A 925.25 925.25 4:43pm
ZSX21 NOV 21 904.25 904.25 0.50 | 6% N/A 904.25 904.25 4:43pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWU18 SEP 18 503.25 503.25 5.50 | 110% 498.25 505.00 498.00 10:02pm
ZWZ18 DEC 18 517.25 517.25 5.00 | 98% 512.75 518.75 512.25 9:44pm
ZWH19 MAR 19 531.00 531.00 5.00 | 95% 526.25 532.00 526.25 9:43pm
ZWK19 MAY 19 541.00 541.00 5.50 | 103% 537.00 541.00 537.00 4:43pm
ZWN19 JUL 19 545.00 545.00 5.25 | 97% 541.00 545.00 541.00 8:41pm
ZWU19 SEP 19 553.00 553.00 4.00 | 73% 550.25 553.00 550.25 7:55pm
ZWZ19 DEC 19 567.25 567.25 4.25 | 75% 564.50 568.00 564.50 9:00pm
ZWH20 MAR 20 572.50 572.50 4.50 | 79% 578.25 578.25 567.50 4:43pm
ZWK20 MAY 20 577.00 577.00 4.75 | 83% N/A 577.00 577.00 4:43pm
ZWN20 JUL 20 578.25 578.25 4.50 | 78% 580.00 580.50 578.25 4:43pm
ZWU20 SEP 20 578.25 578.25 4.50 | 78% N/A 578.25 578.25 4:43pm
ZWZ20 DEC 20 578.25 578.25 4.50 | 78% N/A 578.25 578.25 4:42pm
ZWH21 MAR 21 578.25 578.25 4.50 | 78% N/A 578.25 578.25 4:43pm
ZWK21 MAY 21 578.25 578.25 4.50 | 78% N/A 578.25 578.25 4:43pm
ZWN21 JUL 21 578.25 578.25 4.50 | 78% N/A 578.25 578.25 4:43pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ18 AUG 18 106.43 106.43 -0.50 | -47% 107.48 107.60 106.13 4:43pm
LEV18 OCT 18 108.50 108.50 -0.15 | -14% 109.05 109.45 108.08 4:43pm
LEZ18 DEC 18 112.63 112.63 -0.08 | -7% 113.00 113.38 112.25 4:42pm
LEG19 FEB 19 116.40 116.40 -0.20 | -17% 116.93 117.08 116.08 4:43pm
LEJ19 APR 19 117.70 117.70 -0.27 | -23% 118.00 118.30 117.48 4:42pm
LEM19 JUN 19 110.90 110.90 -0.05 | -5% 110.88 111.35 110.68 4:43pm
LEQ19 AUG 19 110.10 110.10 0.00 | 0% 109.98 110.35 109.83 4:43pm
LEV19 OCT 19 111.85 111.85 0.00 | 0% 112.00 112.00 111.60 4:43pm
LEZ19 DEC 19 113.18 113.18 0.00 | 0% N/A 113.18 113.18 4:43pm
All quotes are delayed snapshots
fail
Warning: Invalid argument supplied for foreach() in /home/jtruitt/public_html/wp-content/themes/Newsmag-child/includes/class-hat-market.php on line 639
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEQ18 AUG 18 67.90 67.90 -1.30 | -188% 69.73 69.98 67.73 4:43pm
HEV18 OCT 18 52.20 52.20 -1.80 | -333% 54.25 54.33 51.90 4:43pm
HEZ18 DEC 18 47.48 47.48 -1.70 | -346% 49.60 49.63 47.23 4:43pm
HEG19 FEB 19 54.43 54.43 -1.40 | -251% 56.05 56.25 54.10 4:42pm
HEJ19 APR 19 59.73 59.73 -1.25 | -205% 61.15 61.35 59.38 4:42pm
HEK19 MAY 19 66.08 66.08 -0.80 | -120% 66.25 66.28 65.88 4:43pm
HEM19 JUN 19 70.10 70.10 -0.60 | -85% 71.00 71.00 69.78 4:43pm
HEN19 JUL 19 70.60 70.60 -1.00 | -140% 70.90 70.95 70.38 4:43pm
HEQ19 AUG 19 70.50 70.50 -0.75 | -105% 70.80 70.80 70.28 4:43pm
HEV19 OCT 19 59.73 59.73 -1.13 | -185% 59.75 59.75 59.70 4:42pm
HEZ19 DEC 19 55.88 55.88 -0.13 | -22% N/A 55.88 55.88 4:43pm
All quotes are delayed snapshots

STAY CONNECTED

4,273FansLike
3,289FollowersFollow
89SubscribersSubscribe