Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCK18 MAY 18 382.50 N/A 1.25 | 33% 381.00 382.75 380.50 3:19am
ZCN18 JUL 18 391.25 N/A 1.25 | 32% 390.00 391.75 389.50 3:26am
ZCU18 SEP 18 398.50 N/A 1.25 | 31% 397.00 398.75 396.75 3:22am
ZCZ18 DEC 18 407.75 N/A 1.25 | 31% 406.25 408.00 406.00 3:20am
ZCH19 MAR 19 415.75 N/A 1.50 | 36% 414.00 415.75 414.00 3:19am
ZCK19 MAY 19 419.75 N/A 1.25 | 30% 418.75 420.00 418.50 3:12am
ZCN19 JUL 19 424.00 N/A 1.75 | 41% 422.00 424.00 422.00 3:19am
ZCU19 SEP 19 409.50 N/A 0.75 | 18% 409.50 409.50 409.50 3:23am
ZCZ19 DEC 19 412.00 N/A 0.25 | 6% 412.25 412.25 412.00 2:32am
ZCH20 MAR 20 419.75 419.75 1.75 | 42% 417.50 419.75 417.50 4:43pm
ZCK20 MAY 20 424.00 424.00 1.75 | 41% 422.50 424.00 422.50 4:43pm
ZCN20 JUL 20 428.50 428.50 1.75 | 41% N/A 428.50 427.00 4:43pm
ZCU20 SEP 20 421.25 421.25 1.75 | 42% N/A 421.25 421.25 4:43pm
ZCZ20 DEC 20 417.25 417.25 0.50 | 12% N/A 417.25 415.00 4:43pm
ZCN21 JUL 21 425.50 425.50 0.50 | 12% N/A 425.50 425.50 4:43pm
ZCZ21 DEC 21 421.00 421.00 -0.25 | -6% 421.00 421.00 421.00 4:43pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSK18 MAY 18 1028.25 N/A 6.00 | 59% 1022.25 1028.25 1020.50 3:24am
ZSN18 JUL 18 1039.75 N/A 5.75 | 56% 1033.50 1040.00 1032.00 3:26am
ZSQ18 AUG 18 1042.00 N/A 6.00 | 58% 1036.00 1042.00 1034.50 3:11am
ZSU18 SEP 18 1038.00 N/A 6.25 | 61% 1033.00 1038.00 1030.25 3:11am
ZSX18 NOV 18 1035.00 N/A 6.25 | 61% 1029.00 1035.00 1027.25 3:26am
ZSF19 JAN 19 1039.50 N/A 5.75 | 56% 1031.50 1039.75 1031.50 3:19am
ZSH19 MAR 19 1027.50 N/A 5.00 | 49% 1020.50 1027.50 1020.50 3:11am
ZSK19 MAY 19 1025.00 N/A 4.75 | 47% 1021.00 1025.00 1019.00 3:11am
ZSN19 JUL 19 1028.75 N/A 4.00 | 39% 1025.25 1028.75 1022.75 1:18am
ZSQ19 AUG 19 1017.25 N/A -3.00 | -29% 1019.00 1019.00 1017.25 3:24am
ZSU19 SEP 19 1003.25 1003.25 -5.50 | -55% N/A 1003.25 1003.25 4:43pm
ZSX19 NOV 19 996.00 N/A 3.25 | 33% 993.25 996.00 991.00 12:36am
ZSF20 JAN 20 995.25 995.25 -4.00 | -40% N/A 995.25 995.25 4:43pm
ZSH20 MAR 20 990.00 990.00 -3.75 | -38% N/A 990.00 990.00 4:43pm
ZSK20 MAY 20 990.25 990.25 -3.75 | -38% N/A 990.25 990.25 4:43pm
ZSN20 JUL 20 996.00 996.00 -5.00 | -50% N/A 996.00 996.00 4:43pm
ZSQ20 AUG 20 988.50 988.50 -5.00 | -50% N/A 988.50 988.50 4:43pm
ZSU20 SEP 20 984.75 984.75 -5.00 | -51% N/A 984.75 984.75 4:43pm
ZSX20 NOV 20 978.00 978.00 -2.00 | -20% N/A 982.00 978.00 4:43pm
ZSN21 JUL 21 980.75 980.75 -2.00 | -20% N/A 980.75 980.75 4:43pm
ZSX21 NOV 21 980.75 980.75 -2.00 | -20% N/A 980.75 980.75 4:43pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWK18 MAY 18 475.25 N/A 2.75 | 58% 473.00 475.50 472.50 3:19am
ZWN18 JUL 18 487.75 N/A 3.50 | 72% 485.25 487.75 484.50 3:25am
ZWU18 SEP 18 505.00 N/A 3.25 | 65% 503.00 505.00 502.00 3:22am
ZWZ18 DEC 18 528.50 N/A 3.00 | 57% 525.25 528.75 525.25 3:24am
ZWH19 MAR 19 546.75 N/A 2.75 | 51% 545.50 547.00 544.50 3:22am
ZWK19 MAY 19 554.50 N/A 2.25 | 41% 554.50 555.00 553.50 3:00am
ZWN19 JUL 19 557.50 N/A 2.25 | 41% 557.00 557.50 555.50 3:16am
ZWU19 SEP 19 562.25 562.25 7.25 | 131% 551.75 562.25 548.00 4:43pm
ZWZ19 DEC 19 578.50 N/A 2.00 | 35% 578.50 578.50 578.50 3:16am
ZWH20 MAR 20 585.25 585.25 6.50 | 112% 577.00 585.25 577.00 4:43pm
ZWK20 MAY 20 585.00 585.00 6.50 | 112% N/A 585.00 585.00 4:43pm
ZWN20 JUL 20 569.50 569.50 7.75 | 138% 562.00 569.50 562.00 4:43pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEJ18 APR 18 121.10 121.10 -0.63 | -51% 121.50 122.20 121.00 4:43pm
LEM18 JUN 18 105.05 105.05 0.18 | 17% 105.50 106.68 104.78 4:43pm
LEQ18 AUG 18 104.93 104.93 -0.15 | -14% 105.43 106.50 104.65 4:43pm
LEV18 OCT 18 108.65 108.65 -0.45 | -41% 109.40 110.05 108.43 4:43pm
LEZ18 DEC 18 113.23 113.23 -0.35 | -31% 113.63 114.38 112.93 4:43pm
LEG19 FEB 19 114.98 114.98 -0.18 | -15% 115.15 115.95 114.80 4:43pm
LEJ19 APR 19 115.70 115.70 -0.33 | -28% 116.23 116.63 115.43 4:43pm
LEM19 JUN 19 108.95 108.95 -0.80 | -73% 109.80 110.10 108.93 4:43pm
LEQ19 AUG 19 108.00 108.00 -0.60 | -55% 108.85 108.85 108.00 4:43pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFJ18 APR 18 139.10 139.10 0.08 | 5% 139.10 139.83 139.00 4:43pm
GFK18 MAY 18 140.15 140.15 -0.45 | -32% 140.70 142.10 139.90 4:43pm
GFQ18 AUG 18 146.48 146.48 -0.65 | -44% 147.20 148.63 146.25 4:43pm
GFU18 SEP 18 147.15 147.15 -0.53 | -36% 147.40 149.00 146.98 4:43pm
GFV18 OCT 18 147.65 147.65 -0.40 | -27% 147.70 149.18 147.20 4:43pm
GFX18 NOV 18 147.28 147.28 -0.38 | -25% 147.35 148.60 146.95 4:43pm
GFF19 JAN 19 143.23 143.23 -0.40 | -28% 143.93 144.65 142.98 4:43pm
GFH19 MAR 19 141.40 141.40 0.65 | 46% 142.00 142.00 141.40 4:43pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEK18 MAY 18 67.45 67.45 -0.55 | -81% 67.70 68.20 66.83 4:43pm
HEM18 JUN 18 74.83 74.83 -1.55 | -203% 76.25 76.43 74.75 4:43pm
HEN18 JUL 18 78.00 78.00 -0.90 | -114% 78.88 79.00 77.70 4:43pm
HEQ18 AUG 18 78.18 78.18 -0.58 | -73% 78.70 78.75 77.75 4:43pm
HEV18 OCT 18 66.15 66.15 -0.68 | -101% 66.73 66.78 66.03 4:43pm
HEZ18 DEC 18 60.93 60.93 -0.53 | -85% 61.43 61.43 60.75 4:43pm
HEG19 FEB 19 64.90 64.90 -0.60 | -92% 65.05 65.15 64.73 4:43pm
HEJ19 APR 19 68.40 68.40 -0.53 | -76% 68.63 68.70 68.30 4:43pm
HEK19 MAY 19 73.50 73.50 -0.50 | -68% N/A 73.50 73.50 4:43pm
HEM19 JUN 19 77.25 77.25 -0.48 | -61% N/A 77.25 77.25 4:43pm
HEN19 JUL 19 76.70 76.70 -0.48 | -62% N/A 76.70 76.70 4:43pm
HEQ19 AUG 19 76.30 76.30 -0.48 | -62% N/A 76.30 76.30 4:43pm
All quotes are delayed snapshots

STAY CONNECTED

4,184FansLike
3,268FollowersFollow
80SubscribersSubscribe