Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ22 DEC 22 635.00 635.00 -15.00 | -231% 650.25 650.25 629.00 1:19pm
ZCH23 MAR 23 646.25 646.25 -14.25 | -216% 660.25 660.50 645.75 1:19pm
ZCK23 MAY 23 647.25 647.25 -12.00 | -182% 659.00 659.00 647.00 1:19pm
ZCN23 JUL 23 644.25 644.25 -9.75 | -149% 653.50 654.00 644.00 1:19pm
ZCU23 SEP 23 608.50 608.50 -6.50 | -106% 615.00 615.00 607.50 1:19pm
ZCZ23 DEC 23 598.00 598.00 -3.25 | -54% 601.00 602.00 597.25 1:19pm
ZCH24 MAR 24 605.50 605.50 -3.00 | -49% 608.00 609.00 605.00 1:19pm
ZCK24 MAY 24 608.75 608.75 -3.00 | -49% 609.75 612.00 608.50 1:19pm
ZCN24 JUL 24 607.75 607.75 -2.75 | -45% 610.00 611.00 607.50 1:19pm
ZCU24 SEP 24 573.25 573.25 -1.50 | -26% 573.25 573.25 573.25 4:39pm
ZCZ24 DEC 24 561.75 561.75 -1.75 | -31% 562.25 565.25 561.25 1:19pm
ZCN25 JUL 25 567.25 567.25 -1.75 | -31% 567.25 567.25 567.25 4:39pm
ZCZ25 DEC 25 525.75 525.75 -3.00 | -57% 529.00 529.50 525.75 1:06pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSF23 JAN 23 1438.50 1438.50 8.75 | 61% 1432.00 1443.00 1425.50 1:19pm
ZSH23 MAR 23 1446.50 1446.50 9.75 | 68% 1438.50 1450.50 1432.25 1:19pm
ZSK23 MAY 23 1454.00 1454.00 9.50 | 66% 1445.75 1458.25 1440.00 1:19pm
ZSN23 JUL 23 1458.50 1458.50 10.00 | 69% 1450.50 1462.25 1444.25 1:19pm
ZSQ23 AUG 23 1441.00 1441.00 10.50 | 73% 1432.25 1445.00 1428.00 1:19pm
ZSU23 SEP 23 1399.00 1399.00 8.75 | 63% 1393.25 1403.25 1388.50 1:19pm
ZSX23 NOV 23 1377.75 1377.75 8.25 | 60% 1369.25 1382.00 1368.00 1:19pm
ZSF24 JAN 24 1380.50 1380.50 8.75 | 64% 1374.50 1383.25 1371.00 1:17pm
ZSH24 MAR 24 1374.75 1374.75 9.50 | 70% 1369.50 1377.50 1365.00 1:14pm
ZSK24 MAY 24 1372.75 1372.75 10.00 | 73% 1365.75 1375.50 1365.25 10:41am
ZSN24 JUL 24 1374.75 1374.75 11.00 | 81% 1367.00 1377.25 1366.75 10:41am
ZSQ24 AUG 24 1364.00 1364.00 11.00 | 81% 1364.00 1364.00 1364.00 4:39pm
ZSU24 SEP 24 1343.75 1343.75 11.00 | 83% 1343.75 1343.75 1343.75 4:39pm
ZSX24 NOV 24 1324.25 1324.25 10.25 | 78% 1314.75 1327.25 1313.75 1:18pm
ZSF25 JAN 25 1326.50 1326.50 10.00 | 76% 1326.50 1326.50 1326.50 4:39pm
ZSH25 MAR 25 1316.00 1316.00 10.00 | 77% 1316.00 1316.00 1316.00 4:39pm
ZSK25 MAY 25 1311.25 1311.25 10.00 | 77% 1311.25 1311.25 1311.25 4:39pm
ZSN25 JUL 25 1320.75 1320.75 10.00 | 76% 1320.75 1320.75 1320.75 4:39pm
ZSQ25 AUG 25 1310.00 1310.00 10.00 | 77% 1310.00 1310.00 1310.00 4:39pm
ZSU25 SEP 25 1289.75 1289.75 10.00 | 78% 1289.75 1289.75 1289.75 4:39pm
ZSX25 NOV 25 1266.50 1266.50 13.00 | 104% 1265.75 1266.50 1265.75 12:41pm
ZSN26 JUL 26 1262.50 1262.50 13.00 | 104% 1262.50 1262.50 1262.50 4:39pm
ZSX26 NOV 26 1211.75 1211.75 13.00 | 108% 1211.75 1211.75 1211.75 4:39pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ22 DEC 22 737.25 737.25 -21.50 | -283% 750.00 750.00 737.25 12:56pm
ZWH23 MAR 23 761.00 761.00 -22.00 | -281% 782.00 783.00 755.75 1:19pm
ZWK23 MAY 23 773.25 773.25 -22.00 | -277% 795.00 795.00 768.25 1:19pm
ZWN23 JUL 23 779.75 779.75 -20.75 | -259% 799.25 800.00 775.50 1:19pm
ZWU23 SEP 23 788.75 788.75 -19.50 | -241% 806.00 806.00 785.00 1:19pm
ZWZ23 DEC 23 800.50 800.50 -18.25 | -223% 811.75 814.75 796.75 1:19pm
ZWH24 MAR 24 806.50 806.50 -17.75 | -215% 818.25 818.25 803.00 1:05pm
ZWK24 MAY 24 807.00 807.00 -15.00 | -182% 812.00 812.00 807.00 10:01am
ZWN24 JUL 24 787.00 787.00 -6.50 | -82% 790.25 792.25 785.00 12:55pm
ZWU24 SEP 24 784.50 784.50 -6.50 | -82% 784.50 784.50 784.50 4:39pm
ZWZ24 DEC 24 791.50 791.50 -6.50 | -81% 791.50 791.50 791.50 4:39pm
ZWH25 MAR 25 782.75 782.75 -6.50 | -82% 782.75 782.75 782.75 4:39pm
ZWK25 MAY 25 768.50 768.50 -6.50 | -84% 768.50 768.50 768.50 4:39pm
ZWN25 JUL 25 744.75 744.75 -6.50 | -87% 744.75 744.75 744.75 4:39pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEZ22 DEC 22 153.35 153.35 0.30 | 20% 153.00 153.58 152.88 1:04pm
LEG23 FEB 23 155.88 155.88 0.45 | 29% 155.40 156.20 155.20 1:04pm
LEJ23 APR 23 159.58 159.58 0.33 | 20% 159.18 159.85 159.05 1:04pm
LEM23 JUN 23 156.20 156.20 0.48 | 31% 155.50 156.25 155.45 1:04pm
LEQ23 AUG 23 156.38 156.38 0.38 | 24% 155.80 156.48 155.73 1:04pm
LEV23 OCT 23 160.18 160.18 0.30 | 19% 159.65 160.20 159.60 1:03pm
LEZ23 DEC 23 163.88 163.88 0.23 | 14% 163.38 163.98 163.38 1:04pm
LEG24 FEB 24 166.43 166.43 0.30 | 18% 166.00 166.50 166.00 1:03pm
LEJ24 APR 24 168.20 168.20 0.40 | 24% 168.00 168.20 167.95 1:04pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF23 JAN 23 182.45 182.45 1.38 | 76% 181.15 182.95 180.93 1:04pm
GFH23 MAR 23 185.28 185.28 0.98 | 53% 184.33 185.58 184.13 1:04pm
GFJ23 APR 23 188.63 188.63 0.83 | 44% 187.68 188.88 187.50 1:04pm
GFK23 MAY 23 191.58 191.58 0.73 | 38% 190.75 191.78 190.58 1:03pm
GFQ23 AUG 23 201.68 201.68 0.70 | 35% 200.75 201.98 200.70 1:00pm
GFU23 SEP 23 203.65 203.65 0.65 | 32% 203.15 203.88 203.08 1:00pm
GFV23 OCT 23 204.95 204.95 0.70 | 34% 204.95 205.50 204.35 12:15pm
GFX23 NOV 23 206.05 206.05 1.05 | 51% 205.58 207.10 205.58 12:15pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ22 DEC 22 82.43 82.43 -0.70 | -84% 82.88 83.15 82.35 1:04pm
HEG23 FEB 23 90.43 90.43 1.23 | 137% 88.73 90.58 88.40 1:04pm
HEJ23 APR 23 95.83 95.83 1.58 | 167% 93.85 96.00 93.63 1:04pm
HEK23 MAY 23 100.00 100.00 1.03 | 104% 98.75 100.15 98.50 1:01pm
HEM23 JUN 23 106.88 106.88 0.70 | 66% 105.78 107.00 105.40 1:04pm
HEN23 JUL 23 107.15 107.15 0.43 | 40% 106.45 107.25 106.10 1:04pm
HEQ23 AUG 23 106.40 106.40 0.35 | 33% 105.68 106.53 105.35 1:04pm
HEV23 OCT 23 91.45 91.45 0.18 | 19% 91.23 91.63 90.75 1:04pm
HEZ23 DEC 23 83.70 83.70 0.10 | 12% 83.60 83.75 83.05 1:00pm
HEG24 FEB 24 86.60 86.60 0.00 | 0% 86.60 86.60 86.50 12:26pm
HEJ24 APR 24 89.90 89.90 0.00 | 0% 89.90 89.90 89.90 4:39pm
All quotes are delayed snapshots

Copyright © 2018. All market data is provided by Barchart Solutions. Futures: at least a 10 minute delay. Information is provided ‘as is’ and solely for informational purposes, not for trading purposes or advice. To see all exchange delays and terms of use, please see disclaimer.

Michigan Ag Today
Page Reader Press Enter to Read Page Content Out Loud Press Enter to Pause or Restart Reading Page Content Out Loud Press Enter to Stop Reading Page Content Out Loud Screen Reader Support