Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ17 DEC 17 337.25 N/A 1.50 | 45% 337.25 337.25 337.25 11:37pm
ZCH18 MAR 18 348.75 N/A 1.00 | 29% 348.00 349.00 347.75 1:06am
ZCK18 MAY 18 357.00 N/A 1.00 | 28% 356.25 357.25 356.00 1:00am
ZCN18 JUL 18 365.25 N/A 0.75 | 21% 364.75 365.50 364.50 1:01am
ZCU18 SEP 18 372.50 N/A 0.75 | 20% 372.00 372.50 371.50 11:41pm
ZCZ18 DEC 18 381.25 N/A 1.00 | 26% 380.50 381.25 380.25 9:24pm
ZCH19 MAR 19 390.25 390.25 -1.00 | -26% 391.50 394.50 390.00 4:43pm
ZCK19 MAY 19 397.00 397.00 -1.00 | -25% 399.00 401.00 396.75 4:43pm
ZCN19 JUL 19 402.25 402.25 -0.75 | -19% 403.00 406.50 402.00 4:43pm
ZCU19 SEP 19 401.00 401.00 -0.75 | -19% N/A 401.00 401.00 4:43pm
ZCZ19 DEC 19 404.00 N/A 0.00 | 0% 404.00 404.00 404.00 8:40pm
ZCN20 JUL 20 418.00 418.00 -0.75 | -18% 417.50 418.00 417.50 4:43pm
ZCZ20 DEC 20 409.75 409.75 0.00 | 0% 410.00 411.00 409.00 4:43pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSF18 JAN 18 981.00 N/A 5.25 | 54% 976.00 981.50 976.00 1:08am
ZSH18 MAR 18 992.75 N/A 5.50 | 56% 988.50 993.00 987.75 1:08am
ZSK18 MAY 18 1003.75 N/A 5.50 | 55% 998.75 1003.75 998.75 12:57am
ZSN18 JUL 18 1013.25 N/A 5.50 | 55% 1009.00 1013.50 1008.50 12:58am
ZSQ18 AUG 18 1009.50 1009.50 -6.25 | -62% 1018.25 1019.25 1009.50 4:43pm
ZSU18 SEP 18 1006.00 N/A 4.50 | 45% 1006.00 1006.00 1006.00 12:30am
ZSX18 NOV 18 1000.50 N/A 5.75 | 58% 996.75 1000.50 995.25 12:46am
ZSF19 JAN 19 1005.25 N/A 5.00 | 50% 1000.25 1005.25 1000.25 12:44am
ZSH19 MAR 19 1005.75 N/A 2.50 | 25% 1004.25 1006.00 1004.25 7:38pm
ZSK19 MAY 19 1007.50 1007.50 -4.25 | -42% 1011.00 1013.00 1007.50 4:43pm
ZSN19 JUL 19 1012.50 1012.50 -4.25 | -42% N/A 1018.75 1012.50 4:43pm
ZSQ19 AUG 19 1009.75 1009.75 -4.25 | -42% N/A 1009.75 1009.75 4:43pm
ZSU19 SEP 19 1000.50 1000.50 -4.25 | -42% N/A 1000.50 1000.50 4:43pm
ZSX19 NOV 19 986.50 986.50 -4.50 | -45% 990.00 993.00 986.25 4:43pm
ZSF20 JAN 20 987.25 987.25 -4.50 | -45% N/A 987.25 987.25 4:43pm
ZSH20 MAR 20 987.50 987.50 -4.50 | -45% N/A 987.50 987.50 4:43pm
ZSK20 MAY 20 995.50 995.50 -4.50 | -45% N/A 995.50 995.50 4:43pm
ZSN20 JUL 20 1002.00 1002.00 -4.50 | -45% N/A 1002.00 1002.00 4:43pm
ZSQ20 AUG 20 1002.00 1002.00 -4.50 | -45% N/A 1002.00 1002.00 4:43pm
ZSU20 SEP 20 1001.75 1001.75 -4.75 | -47% N/A 1001.75 1001.75 4:43pm
ZSX20 NOV 20 982.25 982.25 -2.50 | -25% 985.00 985.00 982.00 4:43pm
ZSN21 JUL 21 982.25 982.25 -2.50 | -25% N/A 982.25 982.25 4:43pm
ZSX21 NOV 21 982.25 982.25 -2.50 | -25% N/A 982.25 982.25 4:43pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ17 DEC 17 387.25 387.25 -0.50 | -13% N/A 387.25 387.25 4:43pm
ZWH18 MAR 18 413.00 N/A 2.25 | 55% 411.25 413.50 411.00 1:08am
ZWK18 MAY 18 426.50 N/A 2.50 | 59% 425.00 426.75 424.50 12:58am
ZWN18 JUL 18 440.00 N/A 2.75 | 63% 438.25 440.25 438.00 1:03am
ZWU18 SEP 18 453.75 N/A 3.00 | 67% 452.75 453.75 452.75 12:16am
ZWZ18 DEC 18 471.50 N/A 3.00 | 64% 471.00 471.75 470.00 12:59am
ZWH19 MAR 19 482.25 482.25 -6.25 | -128% 489.50 492.25 482.25 4:43pm
ZWK19 MAY 19 490.75 490.75 -6.50 | -131% 493.75 497.75 490.75 4:43pm
ZWN19 JUL 19 497.25 497.25 -5.00 | -100% 500.00 505.25 497.25 4:43pm
ZWU19 SEP 19 507.75 507.75 -5.25 | -102% 512.00 512.00 507.75 4:43pm
ZWZ19 DEC 19 524.25 524.25 -5.25 | -99% N/A 524.25 524.25 4:43pm
ZWH20 MAR 20 529.00 529.00 -5.00 | -94% N/A 529.00 529.00 4:43pm
ZWK20 MAY 20 529.00 529.00 -5.00 | -94% N/A 529.00 529.00 4:43pm
ZWN20 JUL 20 528.75 528.75 -5.00 | -94% N/A 528.75 528.75 4:43pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEZ17 DEC 17 116.15 116.15 0.98 | 85% 115.23 117.30 115.20 1:04pm
LEG18 FEB 18 119.15 119.15 1.43 | 121% 117.70 120.45 117.68 1:04pm
LEJ18 APR 18 120.98 120.98 1.35 | 113% 119.53 121.95 119.53 1:04pm
LEM18 JUN 18 113.93 113.93 1.33 | 118% 112.60 114.63 112.55 1:04pm
LEQ18 AUG 18 111.03 111.03 1.08 | 98% 109.90 111.45 109.88 1:03pm
LEV18 OCT 18 111.63 111.63 1.03 | 93% 110.53 112.00 110.50 1:03pm
LEZ18 DEC 18 113.38 113.38 1.08 | 96% 112.38 113.58 112.38 1:03pm
LEG19 FEB 19 114.15 114.15 0.88 | 77% 113.45 114.30 113.18 12:37pm
LEJ19 APR 19 114.00 114.00 0.80 | 71% 113.48 114.00 113.48 9:56am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF18 JAN 18 147.10 147.10 1.65 | 113% 145.70 148.00 145.28 1:04pm
GFH18 MAR 18 145.30 145.30 1.98 | 138% 143.60 146.10 143.25 1:04pm
GFJ18 APR 18 145.33 145.33 1.88 | 131% 143.70 146.05 143.33 1:04pm
GFK18 MAY 18 145.18 145.18 1.83 | 127% 143.60 145.75 143.20 1:04pm
GFQ18 AUG 18 147.28 147.28 1.98 | 136% 145.30 147.73 145.18 1:01pm
GFU18 SEP 18 147.00 147.00 1.70 | 117% 145.50 147.13 145.18 12:23pm
GFV18 OCT 18 147.13 147.13 2.23 | 154% 146.60 147.13 146.60 11:36am
GFX18 NOV 18 145.13 145.13 0.88 | 61% N/A 145.13 145.13 4:42pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ17 DEC 17 63.75 63.75 0.15 | 24% 63.73 63.93 63.60 1:04pm
HEG18 FEB 18 66.53 66.53 -0.50 | -75% 66.90 67.05 66.48 1:04pm
HEJ18 APR 18 71.18 71.18 -0.65 | -90% 71.83 71.85 71.13 1:04pm
HEK18 MAY 18 76.78 76.78 -0.50 | -65% 77.08 77.10 76.63 1:00pm
HEM18 JUN 18 81.58 81.58 -0.60 | -73% 82.08 82.18 81.48 1:04pm
HEN18 JUL 18 81.75 81.75 -0.58 | -70% 82.23 82.30 81.65 1:04pm
HEQ18 AUG 18 82.10 82.10 -0.43 | -51% 82.35 82.43 81.95 1:03pm
HEV18 OCT 18 68.30 68.30 -0.63 | -91% 68.90 68.90 68.30 1:03pm
HEZ18 DEC 18 62.80 62.80 -0.40 | -63% 63.35 63.35 62.80 12:59pm
HEG19 FEB 19 66.05 66.05 -0.25 | -38% 66.25 66.33 66.05 11:40am
HEJ19 APR 19 69.60 69.60 -0.20 | -29% N/A 69.60 69.60 4:41pm
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

4,110FansLike
3,173FollowersFollow
73SubscribersSubscribe