Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ21 DEC 21 538.00 538.00 5.75 | 108% 533.00 540.00 532.00 1:19pm
ZCH22 MAR 22 546.75 546.75 5.25 | 97% 541.75 548.00 540.75 1:19pm
ZCK22 MAY 22 550.75 550.75 5.00 | 92% 546.00 551.75 545.00 1:19pm
ZCN22 JUL 22 551.00 551.00 5.00 | 92% 546.00 551.75 545.50 1:19pm
ZCU22 SEP 22 534.75 534.75 3.25 | 61% 530.50 535.00 529.50 1:19pm
ZCZ22 DEC 22 533.00 533.00 3.00 | 57% 529.25 533.00 528.00 1:19pm
ZCH23 MAR 23 539.50 539.50 3.25 | 61% 535.00 539.50 535.00 1:16pm
ZCK23 MAY 23 541.00 541.00 2.75 | 51% 537.25 541.00 536.75 10:42am
ZCN23 JUL 23 539.75 539.75 2.50 | 47% 536.00 539.75 535.25 1:19pm
ZCU23 SEP 23 505.75 505.75 2.25 | 45% 503.25 505.75 502.75 12:07pm
ZCZ23 DEC 23 496.50 496.50 2.50 | 51% 494.25 497.75 494.00 1:19pm
ZCN24 JUL 24 504.75 504.75 2.25 | 45% N/A 504.75 504.75 4:40pm
ZCZ24 DEC 24 457.00 457.00 1.50 | 33% 457.00 457.00 456.50 10:40am
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSX21 NOV 21 1220.50 1220.50 -3.50 | -29% 1224.00 1230.50 1217.00 1:19pm
ZSF22 JAN 22 1230.75 1230.75 -2.75 | -22% 1233.50 1240.50 1227.00 1:19pm
ZSH22 MAR 22 1239.75 1239.75 -3.75 | -30% 1243.50 1249.75 1236.50 1:19pm
ZSK22 MAY 22 1249.00 1249.00 -3.75 | -30% 1252.50 1258.50 1245.25 1:19pm
ZSN22 JUL 22 1254.50 1254.50 -4.25 | -34% 1256.75 1264.00 1251.00 1:19pm
ZSQ22 AUG 22 1250.25 1250.25 -6.00 | -48% 1255.00 1259.25 1247.00 1:14pm
ZSU22 SEP 22 1231.50 1231.50 -6.75 | -55% 1236.75 1241.25 1229.00 1:19pm
ZSX22 NOV 22 1223.75 1223.75 -6.00 | -49% 1227.00 1232.75 1221.50 1:19pm
ZSF23 JAN 23 1224.75 1224.75 -6.50 | -53% 1231.00 1233.25 1222.75 12:54pm
ZSH23 MAR 23 1204.25 1204.25 -7.75 | -64% 1209.25 1214.00 1202.25 1:15pm
ZSK23 MAY 23 1197.50 1197.50 -9.00 | -75% 1204.25 1208.25 1195.25 1:14pm
ZSN23 JUL 23 1199.25 1199.25 -8.75 | -72% 1207.50 1207.50 1198.50 11:16am
ZSQ23 AUG 23 1194.75 1194.75 -7.75 | -64% N/A 1194.75 1194.75 4:40pm
ZSU23 SEP 23 1183.75 1183.75 -7.75 | -65% N/A 1183.75 1183.75 4:40pm
ZSX23 NOV 23 1174.75 1174.75 -8.50 | -72% 1185.00 1192.00 1173.00 1:19pm
ZSN24 JUL 24 1168.25 1168.25 -8.50 | -72% N/A 1168.25 1168.25 4:40pm
ZSX24 NOV 24 1126.00 1126.00 -8.50 | -75% 1133.00 1133.00 1126.00 10:00am
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ21 DEC 21 756.00 756.00 14.75 | 199% 743.75 759.50 743.50 1:19pm
ZWH22 MAR 22 767.50 767.50 14.00 | 186% 756.00 770.50 756.00 1:19pm
ZWK22 MAY 22 769.75 769.75 12.75 | 168% 759.25 772.50 759.25 1:18pm
ZWN22 JUL 22 756.50 756.50 9.75 | 131% 747.50 760.00 747.50 1:19pm
ZWU22 SEP 22 757.25 757.25 9.25 | 124% 751.25 760.50 750.00 1:19pm
ZWZ22 DEC 22 761.50 761.50 8.50 | 113% 756.00 764.75 754.50 1:19pm
ZWH23 MAR 23 763.25 763.25 8.50 | 113% 757.00 766.25 756.50 1:10pm
ZWK23 MAY 23 753.25 753.25 8.25 | 111% N/A 753.25 753.25 4:40pm
ZWN23 JUL 23 727.00 727.00 8.25 | 115% 720.25 731.50 720.25 1:15pm
ZWU23 SEP 23 727.25 727.25 9.50 | 132% N/A 727.25 727.25 4:40pm
ZWZ23 DEC 23 731.50 731.50 8.50 | 118% 731.00 731.50 731.00 8:47am
ZWH24 MAR 24 731.25 731.25 8.50 | 118% N/A 731.25 731.25 4:40pm
ZWK24 MAY 24 731.25 731.25 8.50 | 118% N/A 731.25 731.25 4:40pm
ZWN24 JUL 24 703.00 703.00 8.50 | 122% 695.75 703.00 695.75 10:04am
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEV21 OCT 21 124.10 124.10 -0.88 | -70% 124.75 125.00 123.98 1:04pm
LEZ21 DEC 21 128.33 128.33 -1.23 | -95% 129.20 129.68 128.25 1:04pm
LEG22 FEB 22 133.50 133.50 -1.28 | -95% 134.38 134.75 133.40 1:04pm
LEJ22 APR 22 136.55 136.55 -1.10 | -80% 137.25 137.65 136.40 1:04pm
LEM22 JUN 22 131.70 131.70 -0.85 | -64% 132.23 132.63 131.50 1:04pm
LEQ22 AUG 22 130.65 130.65 -0.85 | -65% 131.33 131.50 130.38 1:03pm
LEV22 OCT 22 133.98 133.98 -0.78 | -58% 134.35 134.50 133.50 1:04pm
LEZ22 DEC 22 137.28 137.28 -0.95 | -69% 137.83 137.95 137.18 12:27pm
LEG23 FEB 23 140.00 140.00 -0.53 | -37% 140.40 140.40 139.83 10:45am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFV21 OCT 21 155.43 155.43 -0.82 | -53% 156.35 156.35 155.18 1:03pm
GFX21 NOV 21 156.90 156.90 -2.17 | -137% 159.08 159.08 156.58 1:04pm
GFF22 JAN 22 157.33 157.33 -2.68 | -167% 160.05 160.08 156.88 1:04pm
GFH22 MAR 22 158.30 158.30 -2.63 | -163% 160.93 160.93 157.93 1:04pm
GFJ22 APR 22 161.70 161.70 -2.40 | -146% 163.43 163.43 161.43 1:04pm
GFK22 MAY 22 164.58 164.58 -2.13 | -127% 166.40 166.40 164.05 1:02pm
GFQ22 AUG 22 172.03 172.03 -1.78 | -102% 172.50 172.78 171.25 1:04pm
GFU22 SEP 22 172.70 172.70 -1.30 | -75% 172.70 172.70 172.05 12:57pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEZ21 DEC 21 73.33 73.33 0.13 | 17% 73.20 74.20 72.88 1:04pm
HEG22 FEB 22 76.63 76.63 -0.05 | -7% 76.70 77.65 76.30 1:04pm
HEJ22 APR 22 80.88 80.88 -0.25 | -31% 81.00 82.05 80.70 1:04pm
HEK22 MAY 22 84.98 84.98 -0.50 | -58% 85.85 86.13 84.85 1:03pm
HEM22 JUN 22 90.98 90.98 -0.20 | -22% 91.18 92.05 90.88 1:04pm
HEN22 JUL 22 91.10 91.10 -0.05 | -5% 91.05 92.10 90.93 1:03pm
HEQ22 AUG 22 89.95 89.95 0.28 | 31% 89.68 90.78 89.38 1:03pm
HEV22 OCT 22 75.93 75.93 0.65 | 86% 75.30 76.50 75.23 1:03pm
HEZ22 DEC 22 70.25 70.25 0.75 | 108% 69.55 70.80 69.53 1:00pm
HEG23 FEB 23 73.28 73.28 0.85 | 117% N/A 73.78 73.28 4:40pm
HEJ23 APR 23 76.58 76.58 0.85 | 112% N/A 76.58 76.58 4:40pm
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