Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH21 MAR 21 559.50 559.50 -5.50 | -97% 565.00 565.00 559.00 1:03am
ZCK21 MAY 21 544.25 544.25 -2.75 | -50% 547.00 547.00 540.25 4:15am
ZCN21 JUL 21 533.50 533.50 -2.50 | -47% 535.75 535.75 529.75 4:15am
ZCU21 SEP 21 497.75 497.75 -2.50 | -50% 499.50 499.75 494.25 4:15am
ZCZ21 DEC 21 479.00 479.00 -2.50 | -52% 480.75 481.00 475.25 4:15am
ZCH22 MAR 22 487.00 487.00 -2.00 | -41% 488.00 488.00 482.75 3:54am
ZCK22 MAY 22 491.00 491.00 -2.00 | -41% 491.75 492.00 487.50 4:03am
ZCN22 JUL 22 491.75 491.75 -2.50 | -51% 492.50 492.50 488.00 4:15am
ZCU22 SEP 22 450.50 450.50 -2.75 | -61% 451.00 451.00 450.50 2:31am
ZCZ22 DEC 22 437.25 437.25 -2.25 | -51% 438.50 438.75 435.75 2:31am
ZCH23 MAR 23 445.25 445.25 -1.25 | -28% 445.25 445.25 445.25 8:55pm
ZCK23 MAY 23 448.75 448.75 1.00 | 22% 449.00 449.00 448.75 6:44pm
ZCN23 JUL 23 453.25 453.25 0.25 | 6% 453.25 453.25 453.25 6:45pm
ZCU23 SEP 23 434.00 434.00 -1.75 | -40% 434.00 434.00 434.00 6:44pm
ZCZ23 DEC 23 422.75 422.75 2.50 | 59% 422.75 422.75 422.75 8:53pm
ZCN24 JUL 24 432.25 432.25 -2.75 | -63% 432.25 432.25 432.25 6:45pm
ZCZ24 DEC 24 418.50 418.50 1.75 | 42% 418.50 418.50 418.50 6:44pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH21 MAR 21 1442.25 1442.25 4.50 | 31% 1442.25 1442.25 1442.25 8:55pm
ZSK21 MAY 21 1437.75 1437.75 4.00 | 28% 1434.75 1442.00 1426.50 4:15am
ZSN21 JUL 21 1421.50 1421.50 3.25 | 23% 1419.50 1425.75 1410.75 4:15am
ZSQ21 AUG 21 1377.75 1377.75 2.25 | 16% 1376.25 1381.75 1367.00 3:45am
ZSU21 SEP 21 1298.75 1298.75 -0.25 | -2% 1302.75 1303.25 1289.25 4:15am
ZSX21 NOV 21 1252.25 1252.25 -2.00 | -16% 1255.00 1258.00 1244.00 4:15am
ZSF22 JAN 22 1248.50 1248.50 -1.50 | -12% 1250.00 1253.50 1240.00 4:01am
ZSH22 MAR 22 1223.00 1223.00 -2.75 | -22% 1227.75 1227.75 1215.00 2:32am
ZSK22 MAY 22 1211.75 1211.75 -7.25 | -59% 1220.00 1220.75 1210.25 1:55am
ZSN22 JUL 22 1209.00 1209.00 -6.75 | -56% 1208.50 1209.00 1208.50 2:02am
ZSQ22 AUG 22 1196.75 1196.75 8.75 | 74% 1196.75 1196.75 1196.75 6:44pm
ZSU22 SEP 22 1161.00 1161.00 8.00 | 69% 1161.00 1161.25 1161.00 6:45pm
ZSX22 NOV 22 1125.25 1125.25 -9.75 | -86% 1136.25 1136.75 1125.25 1:02am
ZSF23 JAN 23 1138.00 1138.00 7.75 | 69% 1137.50 1138.00 1137.50 6:43pm
ZSH23 MAR 23 1137.50 1137.50 7.75 | 69% 1137.50 1137.50 1137.50 6:42pm
ZSK23 MAY 23 1137.50 1137.50 7.75 | 69% 1137.50 1137.50 1137.50 6:43pm
ZSN23 JUL 23 1138.50 1138.50 7.75 | 69% 1138.50 1138.50 1138.50 6:43pm
ZSQ23 AUG 23 1135.00 1135.00 7.75 | 69% 1135.00 1135.00 1135.00 6:44pm
ZSU23 SEP 23 1117.25 1117.25 2.00 | 18% 1117.25 1117.25 1117.25 6:45pm
ZSX23 NOV 23 1060.75 1060.75 5.00 | 47% 1065.00 1065.00 1060.75 6:44pm
ZSN24 JUL 24 1060.75 1060.75 5.00 | 47% 1060.75 1060.75 1060.75 6:43pm
ZSX24 NOV 24 1049.75 1049.75 -0.25 | -2% 1049.75 1049.75 1049.75 6:44pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH21 MAR 21 655.00 655.00 8.50 | 131% 654.75 655.00 654.75 3:55am
ZWK21 MAY 21 653.00 653.00 6.50 | 101% 646.00 653.75 643.75 4:15am
ZWN21 JUL 21 645.75 645.75 5.25 | 82% 639.00 646.50 637.50 4:15am
ZWU21 SEP 21 645.25 645.25 4.75 | 74% 640.00 645.75 637.25 4:13am
ZWZ21 DEC 21 650.25 650.25 3.75 | 58% 645.00 651.00 642.75 4:15am
ZWH22 MAR 22 655.00 655.00 3.50 | 54% 651.50 655.00 648.00 3:52am
ZWK22 MAY 22 650.50 650.50 0.75 | 12% 647.50 655.25 641.50 6:43pm
ZWN22 JUL 22 632.50 632.50 2.00 | 32% 629.50 632.50 629.00 2:31am
ZWU22 SEP 22 631.00 631.00 1.00 | 16% 631.00 631.00 631.00 6:45pm
ZWZ22 DEC 22 637.75 637.75 1.00 | 16% 637.75 637.75 637.75 6:43pm
ZWH23 MAR 23 645.50 645.50 6.25 | 98% 645.50 645.50 645.50 2:31am
ZWK23 MAY 23 637.25 637.25 1.25 | 20% 637.25 637.25 637.25 6:45pm
ZWN23 JUL 23 599.75 599.75 1.25 | 21% 599.75 599.75 599.75 6:45pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEJ21 APR 21 119.35 119.35 0.32 | 27% 118.98 119.75 118.75 8:17pm
LEM21 JUN 21 119.15 119.15 1.15 | 97% 117.93 119.35 117.88 8:17pm
LEQ21 AUG 21 117.85 117.85 0.77 | 66% 116.98 118.15 116.85 8:17pm
LEV21 OCT 21 121.80 121.80 0.35 | 29% 121.40 122.20 121.20 8:17pm
LEZ21 DEC 21 124.70 124.70 0.23 | 18% 124.45 124.88 124.10 8:17pm
LEG22 FEB 22 127.28 127.28 0.38 | 30% 126.95 127.38 126.55 8:17pm
LEJ22 APR 22 128.55 128.55 0.43 | 33% 128.25 128.68 128.05 8:17pm
LEM22 JUN 22 123.25 123.25 0.75 | 61% 122.80 123.30 122.80 8:17pm
LEQ22 AUG 22 122.08 122.08 0.95 | 78% 122.08 122.08 122.08 8:17pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFH21 MAR 21 135.35 135.35 0.75 | 56% 134.23 135.78 134.23 8:17pm
GFJ21 APR 21 139.68 139.68 0.65 | 47% 139.03 140.50 138.63 8:17pm
GFK21 MAY 21 145.08 145.08 -0.08 | -5% 144.28 145.85 144.18 8:17pm
GFQ21 AUG 21 154.28 154.28 0.55 | 36% 152.73 154.40 152.60 8:17pm
GFU21 SEP 21 155.43 155.43 0.60 | 39% 154.20 155.45 153.80 8:17pm
GFV21 OCT 21 155.90 155.90 0.53 | 34% 154.78 156.00 154.40 8:17pm
GFX21 NOV 21 156.23 156.23 0.57 | 37% 155.50 156.43 154.65 8:17pm
GFF22 JAN 22 155.45 155.45 0.60 | 39% 154.50 155.48 153.75 8:17pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEJ21 APR 21 87.30 87.30 0.13 | 14% 86.50 87.70 86.20 8:17pm
HEK21 MAY 21 89.68 89.68 0.20 | 22% 89.13 90.00 88.90 8:17pm
HEM21 JUN 21 95.98 95.98 0.55 | 58% 94.80 96.28 94.30 8:17pm
HEN21 JUL 21 96.43 96.43 0.50 | 52% 95.43 96.60 94.95 8:17pm
HEQ21 AUG 21 95.80 95.80 0.47 | 50% 94.68 95.85 94.35 8:17pm
HEV21 OCT 21 81.60 81.60 0.57 | 71% 80.53 81.70 80.40 8:17pm
HEZ21 DEC 21 75.00 75.00 0.30 | 40% 74.30 75.13 74.08 8:17pm
HEG22 FEB 22 77.70 77.70 0.25 | 32% 77.10 77.75 76.98 8:17pm
HEJ22 APR 22 80.70 80.70 0.20 | 25% 80.20 80.73 80.20 8:17pm
HEK22 MAY 22 83.90 83.90 0.50 | 60% 83.90 83.90 83.90 8:17pm
HEM22 JUN 22 88.63 88.63 0.17 | 20% 88.55 88.63 88.35 8:17pm
HEN22 JUL 22 88.00 88.00 0.25 | 28% 88.00 88.05 88.00 8:17pm
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.

Market News

STAY CONNECTED

0FansLike
0FollowersFollow
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