Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH23 MAR 23 683.00 683.00 0.50 | 7% 681.75 686.00 678.25 1:19pm
ZCK23 MAY 23 680.00 680.00 0.00 | 0% 679.00 682.25 675.50 1:19pm
ZCN23 JUL 23 665.75 665.75 -2.25 | -34% 667.00 669.00 663.50 1:19pm
ZCU23 SEP 23 603.50 603.50 -3.50 | -58% 606.00 606.75 602.50 1:19pm
ZCZ23 DEC 23 587.25 587.25 -2.75 | -47% 589.50 590.00 586.00 1:19pm
ZCH24 MAR 24 594.25 594.25 -2.50 | -42% 596.75 596.75 593.00 1:19pm
ZCK24 MAY 24 597.00 597.00 -2.50 | -42% 599.00 599.25 596.25 1:19pm
ZCN24 JUL 24 595.75 595.75 -2.25 | -38% 598.00 598.00 595.00 1:18pm
ZCU24 SEP 24 556.00 556.00 -1.50 | -27% 556.00 556.00 556.00 4:39pm
ZCZ24 DEC 24 545.75 545.75 -1.75 | -32% 545.50 547.75 545.00 1:19pm
ZCH25 MAR 25 552.00 552.00 -1.75 | -32% 552.00 552.00 552.00 4:39pm
ZCK25 MAY 25 553.50 553.50 -1.75 | -32% 553.50 553.50 553.50 4:39pm
ZCN25 JUL 25 554.25 554.25 -1.75 | -31% 554.25 554.25 554.25 4:39pm
ZCU25 SEP 25 518.50 518.50 -1.75 | -34% 518.50 518.50 518.50 4:39pm
ZCZ25 DEC 25 501.50 501.50 -1.00 | -20% 502.50 504.50 500.00 1:19pm
ZCN26 JUL 26 507.00 507.00 -1.00 | -20% 507.00 507.00 507.00 4:39pm
ZCZ26 DEC 26 480.00 480.00 -0.75 | -16% 479.00 480.00 479.00 10:33am
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH23 MAR 23 1509.50 1509.50 -14.00 | -92% 1521.75 1527.00 1506.50 1:19pm
ZSK23 MAY 23 1504.50 1504.50 -10.25 | -68% 1513.00 1519.00 1502.00 1:19pm
ZSN23 JUL 23 1496.00 1496.00 -8.50 | -56% 1502.75 1509.00 1493.75 1:19pm
ZSQ23 AUG 23 1456.75 1456.75 -5.50 | -38% 1461.00 1467.00 1454.00 1:19pm
ZSU23 SEP 23 1385.75 1385.75 -2.50 | -18% 1387.75 1394.00 1382.50 1:19pm
ZSX23 NOV 23 1351.25 1351.25 -1.25 | -9% 1352.00 1358.25 1347.75 1:19pm
ZSF24 JAN 24 1354.75 1354.75 -0.75 | -6% 1355.25 1361.00 1351.00 1:19pm
ZSH24 MAR 24 1346.25 1346.25 1.25 | 9% 1345.00 1350.00 1341.25 1:18pm
ZSK24 MAY 24 1342.00 1342.00 2.50 | 19% 1338.75 1344.25 1336.50 1:14pm
ZSN24 JUL 24 1341.50 1341.50 3.00 | 22% 1339.00 1343.25 1336.50 1:11pm
ZSQ24 AUG 24 1328.25 1328.25 3.00 | 23% 1328.25 1328.25 1328.25 4:39pm
ZSU24 SEP 24 1298.00 1298.00 3.00 | 23% 1298.00 1298.00 1298.00 4:39pm
ZSX24 NOV 24 1281.00 1281.00 3.00 | 23% 1276.00 1281.75 1276.00 12:47pm
ZSF25 JAN 25 1281.25 1281.25 3.25 | 25% 1281.25 1281.25 1281.25 4:39pm
ZSH25 MAR 25 1272.25 1272.25 3.25 | 26% 1272.25 1272.25 1272.25 4:39pm
ZSK25 MAY 25 1267.50 1267.50 3.25 | 26% 1267.50 1267.50 1267.50 4:39pm
ZSN25 JUL 25 1277.00 1277.00 3.25 | 26% 1277.00 1277.00 1277.00 4:39pm
ZSQ25 AUG 25 1266.25 1266.25 3.25 | 26% 1266.25 1266.25 1266.25 4:39pm
ZSU25 SEP 25 1246.00 1246.00 3.25 | 26% 1246.00 1246.00 1246.00 4:39pm
ZSX25 NOV 25 1233.75 1233.75 3.25 | 26% 1233.75 1233.75 1233.75 4:39pm
ZSN26 JUL 26 1229.75 1229.75 3.25 | 26% 1229.75 1229.75 1229.75 4:39pm
ZSX26 NOV 26 1200.00 1200.00 1.50 | 13% 1200.00 1200.00 1200.00 4:39pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH23 MAR 23 750.00 750.00 -2.50 | -33% 752.25 753.25 744.25 1:19pm
ZWK23 MAY 23 758.75 758.75 -1.75 | -23% 759.50 761.75 753.50 1:19pm
ZWN23 JUL 23 760.00 760.00 -2.50 | -33% 762.50 763.50 755.50 1:19pm
ZWU23 SEP 23 766.75 766.75 -2.50 | -32% 769.25 770.25 763.00 1:19pm
ZWZ23 DEC 23 779.25 779.25 -2.75 | -35% 783.75 783.75 776.00 1:19pm
ZWH24 MAR 24 787.75 787.75 -2.75 | -35% 787.75 790.50 785.50 1:17pm
ZWK24 MAY 24 787.75 787.75 -2.25 | -28% 788.00 788.25 786.00 1:19pm
ZWN24 JUL 24 773.00 773.00 -1.50 | -19% 772.50 773.00 772.00 1:09pm
ZWU24 SEP 24 772.50 772.50 -1.75 | -23% 772.50 772.50 772.50 4:39pm
ZWZ24 DEC 24 780.25 780.25 -2.00 | -26% 780.25 780.25 780.25 4:39pm
ZWH25 MAR 25 773.75 773.75 -2.00 | -26% 773.75 773.75 773.75 4:39pm
ZWK25 MAY 25 759.50 759.50 -2.00 | -26% 759.50 759.50 759.50 4:39pm
ZWN25 JUL 25 743.00 743.00 -2.00 | -27% 743.00 743.00 743.00 4:39pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEG23 FEB 23 156.73 156.73 0.00 | 0% 156.73 157.00 156.50 1:04pm
LEJ23 APR 23 160.83 160.83 0.30 | 19% 160.63 161.03 160.20 1:04pm
LEM23 JUN 23 157.78 157.78 0.40 | 25% 157.35 157.93 157.03 1:04pm
LEQ23 AUG 23 157.75 157.75 0.20 | 13% 157.55 157.93 157.28 1:04pm
LEV23 OCT 23 162.15 162.15 0.13 | 8% 162.00 162.35 161.75 1:04pm
LEZ23 DEC 23 165.83 165.83 0.13 | 8% 165.50 166.03 165.40 1:04pm
LEG24 FEB 24 168.05 168.05 0.03 | 1% 168.00 168.20 167.78 1:03pm
LEJ24 APR 24 169.70 169.70 0.03 | 1% 169.50 169.83 169.35 1:03pm
LEM24 JUN 24 164.58 164.58 0.28 | 17% 164.30 164.60 164.25 8:53am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFH23 MAR 23 183.48 183.48 0.63 | 34% 182.83 183.78 182.70 1:04pm
GFJ23 APR 23 187.55 187.55 0.55 | 29% 187.20 187.88 186.80 1:04pm
GFK23 MAY 23 191.85 191.85 0.58 | 30% 191.38 192.15 191.00 1:04pm
GFQ23 AUG 23 205.10 205.10 0.43 | 21% 204.75 205.55 204.53 1:04pm
GFU23 SEP 23 207.75 207.75 0.15 | 7% 207.55 208.10 207.25 1:04pm
GFV23 OCT 23 209.73 209.73 0.08 | 4% 209.55 210.08 209.35 1:04pm
GFX23 NOV 23 211.00 211.00 -0.15 | -7% 211.33 211.38 210.63 1:03pm
GFF24 JAN 24 210.50 210.50 -0.15 | -7% 210.50 210.50 210.50 4:39pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEG23 FEB 23 75.88 75.88 -1.15 | -149% 76.98 77.08 75.83 1:04pm
HEJ23 APR 23 86.45 86.45 -0.55 | -63% 87.35 88.33 86.20 1:04pm
HEK23 MAY 23 94.93 94.93 0.08 | 8% 94.80 96.15 94.70 12:54pm
HEM23 JUN 23 103.40 103.40 0.35 | 34% 103.10 104.95 102.65 1:04pm
HEN23 JUL 23 104.88 104.88 0.70 | 67% 104.60 106.18 103.95 1:04pm
HEQ23 AUG 23 104.58 104.58 0.88 | 84% 104.15 105.73 103.68 1:04pm
HEV23 OCT 23 91.75 91.75 0.60 | 66% 91.03 92.35 91.00 1:03pm
HEZ23 DEC 23 84.25 84.25 0.25 | 30% 84.00 84.58 83.55 1:04pm
HEG24 FEB 24 87.38 87.38 0.23 | 26% 87.15 87.53 86.70 1:01pm
HEJ24 APR 24 90.68 90.68 0.18 | 19% 90.50 90.68 90.10 1:01pm
HEK24 MAY 24 96.93 96.93 0.18 | 18% 96.93 96.93 96.93 4:39pm
HEM24 JUN 24 102.30 102.30 -0.35 | -34% 102.30 102.30 102.30 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.

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