Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCU17 SEP 17 349.50 N/A -2.50 | -71% 350.50 350.75 349.25 11:15pm
ZCZ17 DEC 17 363.25 N/A -2.50 | -68% 364.25 364.50 363.00 11:28pm
ZCH18 MAR 18 375.50 N/A -2.25 | -60% 376.00 376.75 375.50 10:34pm
ZCK18 MAY 18 381.75 N/A -2.25 | -59% 382.25 382.75 381.75 10:29pm
ZCN18 JUL 18 387.50 N/A -2.50 | -64% 389.50 389.50 387.50 11:15pm
ZCU18 SEP 18 393.75 N/A -1.00 | -25% 393.75 393.75 393.75 7:00pm
ZCZ18 DEC 18 399.50 N/A -2.50 | -62% 400.75 400.75 399.50 10:48pm
ZCH19 MAR 19 408.00 N/A -2.00 | -49% 408.25 408.25 408.00 7:59pm
ZCK19 MAY 19 414.75 414.75 1.25 | 30% N/A 414.75 414.75 4:37pm
ZCN19 JUL 19 419.50 419.50 1.75 | 42% 417.50 419.50 417.50 4:37pm
ZCU19 SEP 19 411.00 411.00 -0.25 | -6% N/A 411.00 411.00 4:37pm
ZCZ19 DEC 19 409.00 N/A -1.75 | -43% 409.00 409.00 409.00 9:29pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSU17 SEP 17 934.50 N/A -3.00 | -32% 935.25 936.00 931.00 10:57pm
ZSX17 NOV 17 934.75 N/A -3.00 | -32% 935.25 936.50 931.50 11:27pm
ZSF18 JAN 18 942.00 N/A -3.75 | -40% 943.50 944.25 939.25 10:45pm
ZSH18 MAR 18 950.25 N/A -3.50 | -37% 950.00 952.25 947.25 10:45pm
ZSK18 MAY 18 957.75 N/A -3.00 | -31% 957.00 959.25 955.00 11:09pm
ZSN18 JUL 18 965.00 N/A -1.75 | -18% 964.50 965.50 961.00 10:09pm
ZSQ18 AUG 18 967.25 967.25 3.50 | 36% 962.00 967.25 962.00 4:37pm
ZSU18 SEP 18 958.75 958.75 2.50 | 26% 958.25 959.50 955.75 4:37pm
ZSX18 NOV 18 949.00 N/A -2.25 | -24% 949.50 950.50 947.00 11:09pm
ZSF19 JAN 19 955.75 955.75 0.75 | 8% N/A 958.25 954.00 4:37pm
ZSH19 MAR 19 958.00 958.00 0.75 | 8% N/A 960.25 958.00 4:37pm
ZSK19 MAY 19 957.75 957.75 1.00 | 10% N/A 959.00 957.75 4:38pm
ZSN19 JUL 19 963.00 963.00 0.75 | 8% N/A 964.50 963.00 4:37pm
ZSQ19 AUG 19 960.75 960.75 0.75 | 8% N/A 960.75 960.75 4:37pm
ZSU19 SEP 19 955.00 955.00 0.75 | 8% N/A 955.00 955.00 4:37pm
ZSX19 NOV 19 944.50 944.50 -0.25 | -3% N/A 944.50 944.50 4:37pm
ZSN20 JUL 20 958.50 958.50 -0.25 | -3% N/A 958.50 958.50 4:37pm
ZSX20 NOV 20 939.00 939.00 -0.25 | -3% N/A 939.00 939.00 4:37pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWU17 SEP 17 416.25 N/A 0.25 | 6% 414.50 418.75 413.25 11:34pm
ZWZ17 DEC 17 442.50 N/A 0.00 | 0% 440.75 445.00 439.50 11:32pm
ZWH18 MAR 18 465.75 N/A 0.50 | 11% 463.25 467.75 462.50 10:29pm
ZWK18 MAY 18 480.00 N/A 0.25 | 5% 478.75 482.25 478.75 11:09pm
ZWN18 JUL 18 493.00 N/A 0.00 | 0% 492.75 495.25 490.50 11:09pm
ZWU18 SEP 18 508.25 N/A -0.50 | -10% 508.25 508.25 508.25 7:59pm
ZWZ18 DEC 18 527.00 527.00 0.50 | 9% 527.25 529.25 524.00 4:39pm
ZWH19 MAR 19 538.25 538.25 0.50 | 9% N/A 538.25 538.25 4:39pm
ZWK19 MAY 19 537.25 537.25 0.50 | 9% N/A 537.25 537.25 4:39pm
ZWN19 JUL 19 523.00 523.00 -2.25 | -43% 520.00 523.00 519.00 4:39pm
ZWU19 SEP 19 525.00 525.00 -2.25 | -43% N/A 525.00 525.00 4:39pm
ZWZ19 DEC 19 544.00 544.00 -2.25 | -41% N/A 544.00 544.00 4:39pm
ZWH20 MAR 20 544.00 544.00 -2.25 | -41% N/A 544.00 544.00 4:39pm
ZWK20 MAY 20 544.00 544.00 -2.25 | -41% N/A 544.00 544.00 4:39pm
ZWN20 JUL 20 544.00 544.00 -2.25 | -41% N/A 544.00 544.00 4:39pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ17 AUG 17 106.38 106.38 -0.75 | -70% 106.98 107.45 105.75 4:37pm
LEV17 OCT 17 105.90 105.90 -0.33 | -31% 105.93 106.85 104.75 4:37pm
LEZ17 DEC 17 107.85 107.85 -0.43 | -39% 108.03 108.63 106.73 4:37pm
LEG18 FEB 18 110.68 110.68 0.08 | 7% 110.43 111.25 109.48 4:38pm
LEJ18 APR 18 111.33 111.33 0.00 | 0% 111.18 111.90 110.35 4:38pm
LEM18 JUN 18 105.83 105.83 0.13 | 12% 105.63 106.43 104.80 4:38pm
LEQ18 AUG 18 104.23 104.23 0.08 | 7% 103.78 104.65 103.30 4:38pm
LEV18 OCT 18 105.75 105.75 0.50 | 48% 104.95 106.08 104.70 4:37pm
LEZ18 DEC 18 106.50 106.50 0.43 | 40% 106.50 106.50 106.50 4:37pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ17 AUG 17 140.50 140.50 0.03 | 2% 140.50 141.78 139.15 4:37pm
GFU17 SEP 17 140.03 140.03 -0.70 | -50% 140.68 141.78 139.03 4:37pm
GFV17 OCT 17 139.93 139.93 -0.55 | -39% 140.45 141.43 138.75 4:37pm
GFX17 NOV 17 140.73 140.73 -0.03 | -2% 140.80 141.73 139.13 4:37pm
GFF18 JAN 18 137.85 137.85 0.18 | 13% 137.55 138.78 136.10 4:37pm
GFH18 MAR 18 135.83 135.83 0.55 | 41% 135.20 136.75 133.98 4:37pm
GFJ18 APR 18 137.03 137.03 1.58 | 116% 134.53 137.65 134.53 4:37pm
GFK18 MAY 18 136.85 136.85 1.68 | 124% 134.10 138.00 134.10 4:37pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEV17 OCT 17 66.13 66.13 -0.80 | -120% 66.50 66.80 65.43 4:37pm
HEZ17 DEC 17 61.33 61.33 -0.48 | -77% 61.60 61.63 60.48 4:37pm
HEG18 FEB 18 66.00 66.00 -0.30 | -45% 65.95 66.08 65.18 4:38pm
HEJ18 APR 18 69.48 69.48 -0.25 | -36% 69.33 69.58 68.83 4:37pm
HEK18 MAY 18 74.20 74.20 -0.10 | -13% 74.10 74.28 73.90 4:37pm
HEM18 JUN 18 77.70 77.70 0.03 | 3% 77.35 77.70 77.18 4:37pm
HEN18 JUL 18 77.35 77.35 0.15 | 19% 77.20 77.43 76.93 4:37pm
HEQ18 AUG 18 76.28 76.28 0.18 | 23% 75.83 76.33 75.83 4:37pm
HEV18 OCT 18 64.90 64.90 0.25 | 39% 64.90 64.90 64.90 4:37pm
HEZ18 DEC 18 60.40 60.40 0.40 | 67% 60.40 60.40 60.40 4:38pm
HEG19 FEB 19 61.13 61.13 0.83 | 137% N/A 61.13 61.13 4:37pm
All quotes are delayed snapshots

Weather

Indianapolis, Indiana
clear sky
76.7 ° F
82.4 °
69.8 °
88%
1.8mph
1%
Mon
91 °
Tue
79 °
Wed
76 °
Thu
71 °
Fri
71 °

STAY CONNECTED

3,307FansLike
3,064FollowersFollow
59SubscribersSubscribe