Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCK17 MAY 17 357.50 N/A 0.50 | 14% 358.00 360.50 357.00 9:57am
ZCN17 JUL 17 363.75 N/A 0.00 | 0% 364.00 367.00 363.50 9:57am
ZCU17 SEP 17 371.25 N/A 0.25 | 7% 371.50 374.50 370.75 9:57am
ZCZ17 DEC 17 381.75 N/A -0.25 | -7% 383.00 385.50 381.25 9:57am
ZCH18 MAR 18 391.75 N/A 0.00 | 0% 394.25 394.50 391.25 9:57am
ZCK18 MAY 18 398.50 N/A 0.75 | 19% 398.00 400.50 397.75 9:55am
ZCN18 JUL 18 403.00 N/A 0.75 | 19% 405.00 405.00 402.00 9:55am
ZCU18 SEP 18 398.25 N/A 1.75 | 44% 398.25 398.25 398.25 1:48am
ZCZ18 DEC 18 397.50 N/A 0.00 | 0% 398.25 400.00 396.75 9:57am
ZCH19 MAR 19 404.25 404.25 0.00 | 0% 403.00 404.25 402.50 4:22pm
ZCK19 MAY 19 409.00 409.00 0.00 | 0% N/A 409.00 409.00 4:22pm
ZCN19 JUL 19 413.00 413.00 0.25 | 6% N/A 413.00 413.00 4:22pm
ZCU19 SEP 19 408.25 408.25 0.25 | 6% N/A 408.25 408.25 4:22pm
ZCZ19 DEC 19 404.00 404.00 0.25 | 6% 402.00 404.00 402.00 4:22pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSK17 MAY 17 958.00 N/A 7.00 | 74% 951.50 959.75 951.50 9:57am
ZSN17 JUL 17 968.00 N/A 7.25 | 75% 961.50 969.50 961.50 9:57am
ZSQ17 AUG 17 969.75 N/A 7.75 | 81% 963.75 970.50 963.50 9:57am
ZSU17 SEP 17 967.75 N/A 7.50 | 78% 962.50 968.25 961.75 9:50am
ZSX17 NOV 17 966.25 N/A 6.75 | 70% 960.25 967.50 960.25 9:57am
ZSF18 JAN 18 973.25 N/A 7.00 | 72% 968.75 973.75 968.00 9:55am
ZSH18 MAR 18 976.75 N/A 7.25 | 75% 976.00 976.75 974.50 9:53am
ZSK18 MAY 18 981.00 N/A 6.75 | 69% 979.00 981.00 979.00 9:55am
ZSN18 JUL 18 987.00 N/A 6.75 | 69% 982.00 987.50 982.00 9:53am
ZSQ18 AUG 18 976.25 976.25 5.00 | 51% N/A 976.25 976.25 4:35pm
ZSU18 SEP 18 963.25 963.25 4.00 | 42% N/A 963.25 963.25 4:35pm
ZSX18 NOV 18 954.00 N/A 4.50 | 47% 951.00 955.00 951.00 9:54am
ZSF19 JAN 19 953.00 953.00 5.25 | 55% N/A 953.00 953.00 4:35pm
ZSH19 MAR 19 953.00 953.00 5.00 | 53% N/A 953.00 953.00 4:35pm
ZSK19 MAY 19 953.50 953.50 4.00 | 42% N/A 953.50 953.50 4:35pm
ZSN19 JUL 19 956.75 956.75 4.75 | 50% N/A 956.75 956.75 4:35pm
ZSQ19 AUG 19 955.50 955.50 4.75 | 50% N/A 955.50 955.50 4:35pm
ZSU19 SEP 19 952.25 952.25 4.75 | 50% N/A 952.25 952.25 4:35pm
ZSX19 NOV 19 943.25 943.25 5.25 | 56% N/A 943.25 943.25 4:35pm
ZSN20 JUL 20 957.50 957.50 5.25 | 55% N/A 957.50 957.50 4:35pm
ZSX20 NOV 20 938.00 938.00 5.25 | 56% N/A 938.00 938.00 4:35pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWK17 MAY 17 403.75 N/A -1.25 | -31% 406.50 408.50 402.75 9:57am
ZWN17 JUL 17 420.00 N/A -1.00 | -24% 422.25 425.00 419.25 9:57am
ZWU17 SEP 17 435.00 N/A -0.50 | -11% 438.25 439.50 434.25 9:57am
ZWZ17 DEC 17 458.50 N/A -0.75 | -16% 461.25 463.00 457.75 9:57am
ZWH18 MAR 18 477.50 N/A -0.75 | -16% 480.50 481.75 477.00 9:57am
ZWK18 MAY 18 491.25 N/A 2.50 | 51% 491.25 491.25 491.25 8:30am
ZWN18 JUL 18 492.50 N/A -0.75 | -15% 493.00 497.00 492.00 9:40am
ZWU18 SEP 18 505.00 N/A 1.75 | 35% 505.00 505.00 505.00 8:36am
ZWZ18 DEC 18 514.00 N/A -0.75 | -15% 516.25 516.25 514.00 9:57am
ZWH19 MAR 19 522.00 522.00 0.25 | 5% 517.00 522.00 517.00 4:37pm
ZWK19 MAY 19 524.50 524.50 0.00 | 0% N/A 524.50 524.50 4:37pm
ZWN19 JUL 19 522.00 522.00 0.00 | 0% N/A 522.00 522.00 4:37pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEJ17 APR 17 129.10 N/A -0.70 | -54% 129.80 129.83 128.98 9:57am
LEM17 JUN 17 115.28 N/A -1.43 | -122% 116.20 116.43 115.13 9:57am
LEQ17 AUG 17 110.93 N/A -1.85 | -164% 111.60 112.15 110.85 9:57am
LEV17 OCT 17 109.95 N/A -1.68 | -150% 110.68 111.08 109.80 9:57am
LEZ17 DEC 17 110.75 N/A -1.53 | -136% 111.75 111.85 110.70 9:57am
LEG18 FEB 18 111.20 N/A -1.20 | -107% 112.03 112.03 111.08 9:51am
LEJ18 APR 18 110.20 N/A -1.00 | -90% 110.65 110.75 110.08 9:50am
LEM18 JUN 18 103.58 N/A -0.73 | -70% 103.88 103.90 103.35 9:44am
LEQ18 AUG 18 103.30 103.30 0.00 | 0% N/A 103.30 103.30 4:29pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFJ17 APR 17 138.18 N/A -0.38 | -27% 138.68 138.90 138.00 9:57am
GFK17 MAY 17 137.25 N/A -2.00 | -144% 138.53 138.95 137.10 9:57am
GFQ17 AUG 17 140.23 N/A -2.03 | -142% 141.43 141.90 140.10 9:57am
GFU17 SEP 17 140.53 N/A -1.80 | -126% 141.50 142.03 140.38 9:57am
GFV17 OCT 17 139.73 N/A -1.98 | -139% 140.70 141.15 139.68 9:57am
GFX17 NOV 17 138.45 N/A -2.00 | -142% 138.88 139.75 138.45 9:50am
GFF18 JAN 18 134.18 N/A -1.68 | -123% 134.93 135.35 134.18 9:44am
GFH18 MAR 18 131.15 N/A -1.75 | -132% 132.30 132.30 131.15 9:47am
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEK17 MAY 17 63.63 N/A 0.60 | 95% 62.80 63.80 62.80 9:46am
HEM17 JUN 17 68.83 N/A 0.50 | 73% 68.73 69.23 68.38 9:57am
HEN17 JUL 17 69.90 N/A 0.38 | 54% 69.53 70.20 69.48 9:57am
HEQ17 AUG 17 70.53 N/A 0.30 | 43% 70.20 70.83 70.20 9:56am
HEV17 OCT 17 63.43 N/A 0.10 | 16% 63.13 64.23 63.10 9:56am
HEZ17 DEC 17 59.85 N/A 0.38 | 63% 59.48 59.90 59.23 9:56am
HEG18 FEB 18 63.90 N/A 0.25 | 39% 63.65 63.90 63.33 9:47am
HEJ18 APR 18 67.50 N/A 0.13 | 19% 67.35 67.50 67.25 9:55am
HEK18 MAY 18 71.35 71.35 -0.45 | -63% 71.28 71.35 71.13 4:29pm
HEM18 JUN 18 75.60 N/A 0.10 | 13% 75.48 75.60 75.40 9:53am
HEN18 JUL 18 75.00 75.00 -0.58 | -76% N/A 75.00 75.00 4:29pm
HEQ18 AUG 18 74.10 74.10 -0.58 | -77% N/A 74.10 74.10 4:29pm
All quotes are delayed snapshots

News

Active weather continues Monday’s crop progress report showed Indiana corn planting four percent completed and that number will surely grow in the next report as...

STAY CONNECTED

2,472FansLike
2,931FollowersFollow
45SubscribersSubscribe