Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH22 MAR 22 605.50 605.50 6.00 | 100% 600.00 608.75 600.00 7:44am
ZCK22 MAY 22 605.25 605.25 5.25 | 88% 600.00 608.75 600.00 7:44am
ZCN22 JUL 22 601.75 601.75 5.25 | 88% 596.50 605.00 596.25 7:44am
ZCU22 SEP 22 574.25 574.25 3.75 | 66% 570.00 576.50 570.00 7:43am
ZCZ22 DEC 22 561.00 561.00 3.25 | 58% 556.75 562.75 556.75 7:42am
ZCH23 MAR 23 567.75 567.75 2.25 | 40% 565.00 570.25 565.00 7:44am
ZCK23 MAY 23 570.50 570.50 2.00 | 35% 568.50 570.50 568.50 7:44am
ZCN23 JUL 23 570.25 570.25 2.00 | 35% 568.00 572.25 567.75 7:14am
ZCU23 SEP 23 538.00 538.00 3.75 | 70% 540.00 540.00 538.00 6:43am
ZCZ23 DEC 23 531.75 531.75 3.50 | 66% 528.50 534.50 528.25 6:53am
ZCH24 MAR 24 534.75 534.75 -1.75 | -33% 536.00 536.00 534.25 6:14pm
ZCK24 MAY 24 534.75 534.75 -1.75 | -33% 534.75 534.75 534.75 6:13pm
ZCN24 JUL 24 536.25 536.25 -1.75 | -33% 536.25 536.25 536.25 6:15pm
ZCU24 SEP 24 499.75 499.75 -1.75 | -35% 499.75 499.75 499.75 6:14pm
ZCZ24 DEC 24 493.25 493.25 1.75 | 36% 493.25 493.25 493.25 7:30pm
ZCN25 JUL 25 495.75 495.75 -0.75 | -15% 495.75 495.75 495.75 6:15pm
ZCZ25 DEC 25 478.00 478.00 -0.75 | -16% 477.00 478.00 477.00 6:14pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH22 MAR 22 1378.00 1378.00 16.75 | 123% 1363.50 1378.50 1363.50 7:44am
ZSK22 MAY 22 1387.25 1387.25 16.25 | 119% 1372.75 1387.75 1372.75 7:44am
ZSN22 JUL 22 1393.00 1393.00 16.00 | 116% 1378.50 1393.75 1378.50 7:44am
ZSQ22 AUG 22 1369.75 1369.75 13.00 | 96% 1358.75 1370.25 1358.25 7:36am
ZSU22 SEP 22 1319.75 1319.75 10.25 | 78% 1312.75 1320.75 1312.75 7:30am
ZSX22 NOV 22 1295.00 1295.00 11.00 | 86% 1285.25 1296.50 1285.00 7:43am
ZSF23 JAN 23 1295.75 1295.75 11.25 | 88% 1286.75 1296.50 1285.75 7:43am
ZSH23 MAR 23 1283.75 1283.75 9.00 | 71% 1276.25 1286.50 1274.00 7:37am
ZSK23 MAY 23 1280.50 1280.50 8.25 | 65% 1273.75 1281.25 1273.75 7:37am
ZSN23 JUL 23 1281.50 1281.50 7.00 | 55% 1281.75 1281.75 1281.00 7:06am
ZSQ23 AUG 23 1268.00 1268.00 -8.00 | -63% 1268.00 1268.00 1268.00 6:13pm
ZSU23 SEP 23 1248.00 1248.00 -8.00 | -64% 1248.00 1248.00 1248.00 6:15pm
ZSX23 NOV 23 1237.00 1237.00 3.75 | 30% 1240.00 1240.25 1236.50 6:38am
ZSF24 JAN 24 1233.25 1233.25 -6.50 | -52% 1233.25 1233.25 1233.25 6:14pm
ZSH24 MAR 24 1233.25 1233.25 -6.50 | -52% N/A 1233.25 1233.25 7:45am
ZSK24 MAY 24 1233.25 1233.25 -6.50 | -52% N/A 1233.25 1233.25 7:45am
ZSN24 JUL 24 1228.75 1228.75 -6.50 | -53% 1228.75 1228.75 1228.75 6:13pm
ZSQ24 AUG 24 1227.75 1227.75 -6.50 | -53% N/A 1227.75 1227.75 7:45am
ZSU24 SEP 24 1227.75 1227.75 -6.50 | -53% N/A 1227.75 1227.75 7:45am
ZSX24 NOV 24 1176.25 1176.25 0.50 | 4% 1170.00 1176.25 1170.00 6:14pm
ZSN25 JUL 25 1176.25 1176.25 0.50 | 4% N/A 1176.25 1176.25 7:45am
ZSX25 NOV 25 1162.00 1162.00 3.50 | 30% 1162.00 1162.00 1162.00 6:12pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH22 MAR 22 777.25 777.25 8.25 | 107% 772.00 784.50 769.50 7:44am
ZWK22 MAY 22 779.00 779.00 8.75 | 114% 772.00 785.75 771.25 7:44am
ZWN22 JUL 22 768.50 768.50 9.00 | 118% 764.75 774.00 759.75 7:44am
ZWU22 SEP 22 768.75 768.75 8.00 | 105% 764.25 773.50 760.50 7:43am
ZWZ22 DEC 22 772.50 772.50 7.00 | 91% 769.00 777.75 765.00 7:44am
ZWH23 MAR 23 778.25 778.25 8.50 | 110% 772.75 782.00 769.00 7:00am
ZWK23 MAY 23 773.50 773.50 9.00 | 118% 768.25 777.25 768.25 7:09am
ZWN23 JUL 23 744.50 744.50 4.75 | 64% 739.00 749.75 739.00 7:21am
ZWU23 SEP 23 743.50 743.50 4.75 | 64% 746.50 746.50 743.50 3:22am
ZWZ23 DEC 23 750.00 750.00 4.75 | 64% 747.00 750.00 747.00 4:06am
ZWH24 MAR 24 746.00 746.00 14.75 | 202% 746.00 746.00 746.00 6:15pm
ZWK24 MAY 24 736.25 736.25 14.75 | 204% N/A 736.25 736.25 7:45am
ZWN24 JUL 24 687.25 687.25 14.75 | 219% 687.25 687.25 687.25 6:13pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEG22 FEB 22 137.68 137.68 -0.30 | -22% 137.78 138.38 137.50 1:04pm
LEJ22 APR 22 141.85 141.85 -0.28 | -19% 142.13 142.35 141.43 1:04pm
LEM22 JUN 22 137.08 137.08 -0.55 | -40% 137.50 137.65 136.90 1:04pm
LEQ22 AUG 22 136.58 136.58 -0.38 | -27% 136.80 137.10 136.40 1:04pm
LEV22 OCT 22 140.65 140.65 -0.32 | -23% 140.75 141.18 140.55 1:04pm
LEZ22 DEC 22 144.25 144.25 -0.28 | -19% 144.35 144.73 144.20 1:04pm
LEG23 FEB 23 146.70 146.70 -0.30 | -20% 146.78 147.10 146.63 1:02pm
LEJ23 APR 23 147.95 147.95 -0.43 | -29% 148.18 148.35 147.95 1:02pm
LEM23 JUN 23 142.00 142.00 -0.53 | -37% 142.50 142.50 142.00 12:10pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFF22 JAN 22 161.45 161.45 -1.25 | -77% 162.00 162.48 161.15 1:04pm
GFH22 MAR 22 165.43 165.43 -0.95 | -57% 166.55 166.60 165.25 1:04pm
GFJ22 APR 22 169.58 169.58 -0.78 | -45% 170.38 170.48 169.28 1:04pm
GFK22 MAY 22 172.18 172.18 -0.55 | -32% 173.00 173.00 171.88 1:03pm
GFQ22 AUG 22 181.48 181.48 -0.53 | -29% 182.00 182.00 181.05 1:03pm
GFU22 SEP 22 182.33 182.33 -0.43 | -23% 182.05 182.50 181.95 12:59pm
GFV22 OCT 22 182.75 182.75 -0.30 | -16% 182.63 182.75 182.23 12:09pm
GFX22 NOV 22 182.03 182.03 -0.20 | -11% 182.00 182.38 182.00 11:07am
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEG22 FEB 22 81.60 81.60 0.70 | 87% 80.93 81.75 80.50 1:04pm
HEJ22 APR 22 89.28 89.28 0.83 | 93% 88.48 89.40 88.05 1:04pm
HEK22 MAY 22 94.35 94.35 0.70 | 75% 93.65 94.35 93.60 1:00pm
HEM22 JUN 22 100.35 100.35 0.45 | 45% 99.88 100.45 99.43 1:04pm
HEN22 JUL 22 100.85 100.85 0.27 | 27% 100.55 100.90 100.10 1:04pm
HEQ22 AUG 22 100.15 100.15 0.20 | 20% 99.50 100.25 99.45 1:04pm
HEV22 OCT 22 86.08 86.08 0.00 | 0% 85.93 86.18 85.65 1:04pm
HEZ22 DEC 22 79.35 79.35 0.05 | 6% 79.30 79.40 79.03 1:03pm
HEG23 FEB 23 82.23 82.23 0.17 | 21% 82.05 82.30 82.05 12:59pm
HEJ23 APR 23 85.35 85.35 0.35 | 41% 85.35 85.35 85.35 12:59pm
HEK23 MAY 23 88.80 88.80 0.35 | 40% N/A 88.80 88.80 10:02pm
HEM23 JUN 23 93.18 93.18 0.35 | 38% N/A 93.18 93.18 11:49pm
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