Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCK17 MAY 17 356.25 356.25 -0.50 | -14% 357.00 358.00 355.25 4:21pm
ZCN17 JUL 17 363.75 363.75 -0.75 | -21% 364.75 365.75 363.00 4:21pm
ZCU17 SEP 17 371.50 371.50 -0.50 | -13% 372.25 373.00 370.50 4:21pm
ZCZ17 DEC 17 379.50 379.50 -0.50 | -13% 380.00 381.25 379.00 4:21pm
ZCH18 MAR 18 389.00 389.00 0.00 | 0% 389.00 390.50 388.50 4:21pm
ZCK18 MAY 18 394.00 394.00 0.00 | 0% 393.75 395.25 393.50 4:21pm
ZCN18 JUL 18 397.75 397.75 0.25 | 6% 397.50 399.00 397.25 4:21pm
ZCU18 SEP 18 392.75 392.75 -0.25 | -6% 393.75 394.00 392.75 4:21pm
ZCZ18 DEC 18 393.75 393.75 -0.75 | -19% 394.00 394.75 393.50 4:21pm
ZCH19 MAR 19 401.50 401.50 -0.50 | -12% 402.00 402.00 401.50 4:21pm
ZCK19 MAY 19 406.50 406.50 -0.50 | -12% 0.00 406.50 406.50 4:21pm
ZCN19 JUL 19 410.75 410.75 0.00 | 0% 0.00 410.75 410.75 4:21pm
ZCU19 SEP 19 407.25 407.25 -0.25 | -6% 407.00 407.25 407.00 4:21pm
ZCZ19 DEC 19 401.75 401.75 -0.50 | -12% 0.00 401.75 401.75 4:21pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSK17 MAY 17 975.75 975.75 -15.25 | -154% 990.50 991.00 972.25 4:32pm
ZSN17 JUL 17 986.25 986.25 -15.25 | -152% 1001.00 1001.25 982.50 4:32pm
ZSQ17 AUG 17 988.50 988.50 -15.25 | -152% 1003.25 1003.75 985.00 4:32pm
ZSU17 SEP 17 982.00 982.00 -14.75 | -148% 995.00 996.00 978.50 4:32pm
ZSX17 NOV 17 977.00 977.00 -14.25 | -144% 990.75 990.75 973.50 4:32pm
ZSF18 JAN 18 982.50 982.50 -14.25 | -143% 996.00 996.00 979.25 4:32pm
ZSH18 MAR 18 985.25 985.25 -13.75 | -138% 997.75 997.75 982.00 4:32pm
ZSK18 MAY 18 988.00 988.00 -13.25 | -132% 998.00 998.00 985.00 4:32pm
ZSN18 JUL 18 993.00 993.00 -13.00 | -129% 1002.25 1002.25 990.00 4:32pm
ZSQ18 AUG 18 987.50 987.50 -13.00 | -130% 0.00 987.50 985.25 4:32pm
ZSU18 SEP 18 973.75 973.75 -11.25 | -114% 976.25 976.25 973.75 4:32pm
ZSX18 NOV 18 966.25 966.25 -11.00 | -113% 977.00 977.00 965.00 4:32pm
ZSF19 JAN 19 968.75 968.75 -11.00 | -112% 0.00 968.75 968.75 4:32pm
ZSH19 MAR 19 968.75 968.75 -11.00 | -112% 0.00 968.75 968.75 4:32pm
ZSK19 MAY 19 971.50 971.50 -11.00 | -112% 0.00 971.50 971.50 4:32pm
ZSN19 JUL 19 971.00 971.00 -11.00 | -112% 0.00 971.00 971.00 4:32pm
ZSQ19 AUG 19 970.25 970.25 -11.00 | -112% 0.00 970.25 970.25 4:32pm
ZSU19 SEP 19 967.00 967.00 -12.25 | -125% 0.00 967.00 967.00 4:32pm
ZSX19 NOV 19 952.75 952.75 -10.75 | -112% 0.00 952.75 952.75 4:32pm
ZSN20 JUL 20 968.00 968.00 -3.50 | -36% 0.00 968.00 968.00 4:32pm
ZSX20 NOV 20 950.00 950.00 -10.50 | -109% 0.00 950.00 950.00 4:32pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWK17 MAY 17 424.75 424.75 3.75 | 89% 421.50 426.25 420.75 4:34pm
ZWN17 JUL 17 439.50 439.50 3.50 | 80% 435.75 440.75 435.75 4:34pm
ZWU17 SEP 17 454.50 454.50 3.50 | 78% 450.75 456.00 450.75 4:34pm
ZWZ17 DEC 17 473.75 473.75 3.00 | 64% 470.50 475.00 470.50 4:34pm
ZWH18 MAR 18 488.25 488.25 3.00 | 62% 486.50 489.25 486.25 4:34pm
ZWK18 MAY 18 495.75 495.75 2.75 | 56% 495.50 497.00 495.50 4:34pm
ZWN18 JUL 18 501.50 501.50 2.00 | 40% 500.75 503.75 500.25 4:34pm
ZWU18 SEP 18 512.75 512.75 1.75 | 34% 511.00 512.75 510.00 4:34pm
ZWZ18 DEC 18 527.25 527.25 1.00 | 19% 525.00 527.25 524.25 4:34pm
ZWH19 MAR 19 536.50 536.50 0.50 | 9% 534.00 536.50 533.50 4:34pm
ZWK19 MAY 19 538.00 538.00 1.00 | 19% 0.00 538.00 538.00 4:34pm
ZWN19 JUL 19 535.50 535.50 1.00 | 19% 0.00 535.50 535.50 4:34pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEJ17 APR 17 122.10 122.10 0.33 | 27% 121.95 123.20 121.63 4:27pm
LEM17 JUN 17 112.85 112.85 0.05 | 4% 112.88 114.05 112.33 4:27pm
LEQ17 AUG 17 107.80 107.80 -0.10 | -9% 107.90 108.88 107.30 4:27pm
LEV17 OCT 17 107.28 107.28 -0.33 | -30% 107.70 108.08 106.73 4:27pm
LEZ17 DEC 17 107.93 107.93 -0.23 | -21% 108.15 108.58 107.35 4:27pm
LEG18 FEB 18 107.95 107.95 -0.30 | -28% 108.25 108.40 107.40 4:27pm
LEJ18 APR 18 106.68 106.68 -0.50 | -47% 107.20 107.20 106.38 4:27pm
LEM18 JUN 18 98.50 98.50 -0.50 | -51% 99.00 99.20 98.45 4:27pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFH17 MAR 17 133.38 133.38 -0.33 | -24% 134.08 134.75 133.03 4:26pm
GFJ17 APR 17 135.58 135.58 0.23 | 17% 135.80 136.83 135.00 4:26pm
GFK17 MAY 17 133.80 133.80 -0.23 | -17% 134.18 135.23 133.23 4:26pm
GFQ17 AUG 17 135.28 135.28 -0.20 | -15% 135.68 136.35 134.70 4:26pm
GFU17 SEP 17 134.78 134.78 -0.18 | -13% 134.98 135.73 134.10 4:26pm
GFV17 OCT 17 133.43 133.43 -0.35 | -26% 133.90 134.15 132.75 4:26pm
GFX17 NOV 17 131.70 131.70 -0.28 | -21% 132.50 132.50 131.23 4:26pm
GFF18 JAN 18 126.98 126.98 -0.23 | -18% 126.95 127.30 126.95 4:26pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEJ17 APR 17 67.28 67.28 -2.08 | -299% 69.35 69.43 67.13 4:27pm
HEK17 MAY 17 72.23 72.23 -1.73 | -233% 73.78 74.40 71.30 4:27pm
HEM17 JUN 17 75.75 75.75 -1.85 | -238% 77.60 78.25 75.03 4:27pm
HEN17 JUL 17 75.78 75.78 -1.50 | -194% 77.23 77.98 75.05 4:27pm
HEQ17 AUG 17 75.73 75.73 -1.40 | -182% 77.08 77.63 75.10 4:27pm
HEV17 OCT 17 67.13 67.13 -0.90 | -132% 67.50 68.23 66.43 4:27pm
HEZ17 DEC 17 63.28 63.28 -0.28 | -43% 63.28 63.58 62.33 4:27pm
HEG18 FEB 18 66.13 66.13 -0.33 | -49% 66.00 66.43 65.25 4:27pm
HEJ18 APR 18 68.63 68.63 -0.58 | -83% 68.98 69.20 68.15 4:27pm
HEK18 MAY 18 73.45 73.45 -0.63 | -84% 73.45 73.45 73.45 4:27pm
HEM18 JUN 18 76.00 76.00 -0.48 | -62% 0.00 76.00 76.00 4:27pm
HEN18 JUL 18 75.98 75.98 -0.48 | -62% 0.00 75.98 75.98 4:27pm
All quotes are delayed snapshots

News

World Water Day Water is the single most important factor to growing food for the world.  Only 0.7 percent of the world’s water is available...

STAY CONNECTED

2,467FansLike
2,900FollowersFollow
43SubscribersSubscribe