Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCN22 JUL 22 754.50 754.50 10.75 | 145% 748.00 760.00 743.75 1:19pm
ZCU22 SEP 22 619.75 619.75 -9.00 | -143% 633.75 636.75 616.50 1:19pm
ZCZ22 DEC 22 607.50 607.50 -12.25 | -198% 625.00 627.00 604.25 1:19pm
ZCH23 MAR 23 613.75 613.75 -12.50 | -200% 631.75 633.00 610.75 1:19pm
ZCK23 MAY 23 617.75 617.75 -12.00 | -191% 633.25 636.25 614.50 1:19pm
ZCN23 JUL 23 616.50 616.50 -11.00 | -175% 632.75 634.25 613.25 1:19pm
ZCU23 SEP 23 587.75 587.75 -9.50 | -159% 602.00 603.00 585.25 1:19pm
ZCZ23 DEC 23 576.75 576.75 -7.25 | -124% 586.00 590.50 575.00 1:19pm
ZCH24 MAR 24 583.75 583.75 -7.00 | -118% 593.00 597.00 582.25 1:19pm
ZCK24 MAY 24 586.25 586.25 -7.00 | -118% 597.75 598.00 585.00 10:55am
ZCN24 JUL 24 585.00 585.00 -7.25 | -122% 596.00 596.00 583.25 1:19pm
ZCU24 SEP 24 543.25 543.25 1.00 | 18% 541.50 543.25 541.50 9:26am
ZCZ24 DEC 24 532.00 532.00 -2.00 | -37% 531.00 535.25 530.75 1:08pm
ZCN25 JUL 25 540.00 540.00 -2.00 | -37% 540.00 540.00 540.00 12:00am
ZCZ25 DEC 25 508.50 508.50 -4.50 | -88% 505.75 512.00 505.25 12:41pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSN22 JUL 22 1626.00 1626.00 -49.00 | -293% 1675.00 1683.25 1622.00 1:19pm
ZSQ22 AUG 22 1509.75 1509.75 -50.75 | -325% 1563.75 1573.25 1505.25 1:19pm
ZSU22 SEP 22 1416.75 1416.75 -58.75 | -398% 1479.50 1488.50 1412.50 1:19pm
ZSX22 NOV 22 1395.25 1395.25 -62.75 | -430% 1462.25 1470.75 1391.25 1:19pm
ZSF23 JAN 23 1400.75 1400.75 -61.50 | -421% 1467.25 1475.25 1396.25 1:19pm
ZSH23 MAR 23 1396.25 1396.25 -57.25 | -394% 1460.25 1464.75 1391.75 1:19pm
ZSK23 MAY 23 1396.00 1396.00 -54.50 | -376% 1456.00 1462.50 1391.50 1:16pm
ZSN23 JUL 23 1392.75 1392.75 -52.50 | -363% 1453.00 1457.25 1388.00 1:19pm
ZSQ23 AUG 23 1370.75 1370.75 -47.50 | -335% 1370.75 1370.75 1370.75 12:00am
ZSU23 SEP 23 1324.50 1324.50 -41.50 | -304% 1347.50 1358.75 1317.25 10:22am
ZSX23 NOV 23 1299.00 1299.00 -37.50 | -281% 1345.25 1345.25 1290.75 1:18pm
ZSF24 JAN 24 1301.75 1301.75 -37.25 | -278% 1302.00 1302.00 1294.00 1:08pm
ZSH24 MAR 24 1292.25 1292.25 -36.50 | -275% 1296.50 1296.50 1285.25 9:30am
ZSK24 MAY 24 1288.00 1288.00 -36.50 | -276% 1288.00 1288.00 1281.50 12:00am
ZSN24 JUL 24 1285.25 1285.25 -36.00 | -272% 1285.25 1285.25 1279.00 12:00am
ZSQ24 AUG 24 1281.00 1281.00 -36.00 | -273% 1281.00 1281.00 1281.00 12:00am
ZSU24 SEP 24 1274.00 1274.00 -36.00 | -275% 1274.00 1274.00 1274.00 12:00am
ZSX24 NOV 24 1250.75 1250.75 -25.25 | -198% 1257.00 1257.00 1235.00 1:14pm
ZSN25 JUL 25 1254.75 1254.75 -25.25 | -197% 1254.75 1254.75 1254.75 12:00am
ZSX25 NOV 25 1218.25 1218.25 -25.25 | -203% 1218.25 1218.25 1218.25 12:00am
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWN22 JUL 22 831.25 831.25 -37.50 | -432% 876.00 878.00 831.25 1:14pm
ZWU22 SEP 22 846.00 846.00 -38.00 | -430% 890.00 896.25 840.50 1:19pm
ZWZ22 DEC 22 862.50 862.50 -38.00 | -422% 905.75 912.75 857.25 1:19pm
ZWH23 MAR 23 875.50 875.50 -35.50 | -390% 917.00 922.00 870.50 1:19pm
ZWK23 MAY 23 883.25 883.25 -32.50 | -355% 922.25 927.75 877.75 1:19pm
ZWN23 JUL 23 875.00 875.00 -26.75 | -297% 908.50 913.25 868.50 1:19pm
ZWU23 SEP 23 870.25 870.25 -22.00 | -247% 901.50 903.25 863.75 1:14pm
ZWZ23 DEC 23 869.25 869.25 -18.50 | -208% 897.50 898.25 860.75 1:19pm
ZWH24 MAR 24 860.75 860.75 -16.00 | -182% 859.00 883.25 857.00 10:27am
ZWK24 MAY 24 848.25 848.25 -13.75 | -160% 848.25 848.25 848.25 12:00am
ZWN24 JUL 24 818.50 818.50 -20.25 | -241% 834.75 840.00 815.50 1:17pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ22 AUG 22 134.60 134.60 2.03 | 153% 132.70 135.65 132.70 1:04pm
LEV22 OCT 22 139.98 139.98 1.20 | 86% 138.93 140.93 138.80 1:04pm
LEZ22 DEC 22 145.78 145.78 0.90 | 62% 144.90 146.45 144.88 1:04pm
LEG23 FEB 23 150.73 150.73 0.83 | 55% 150.00 151.18 149.73 1:04pm
LEJ23 APR 23 153.90 153.90 0.88 | 57% 152.90 154.23 152.90 1:04pm
LEM23 JUN 23 148.73 148.73 0.58 | 39% 148.25 149.15 148.13 1:03pm
LEQ23 AUG 23 148.28 148.28 0.55 | 37% 147.83 148.68 147.83 1:03pm
LEV23 OCT 23 152.00 152.00 0.68 | 45% 152.05 152.08 152.00 11:45am
LEZ23 DEC 23 155.95 155.95 2.63 | 171% 155.85 156.00 155.85 11:45am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ22 AUG 22 174.50 174.50 0.90 | 52% 173.60 175.58 173.55 1:04pm
GFU22 SEP 22 177.65 177.65 1.43 | 81% 176.15 178.55 176.15 1:04pm
GFV22 OCT 22 180.45 180.45 1.78 | 99% 178.60 181.23 178.43 1:04pm
GFX22 NOV 22 182.50 182.50 1.80 | 100% 180.65 183.23 180.65 1:04pm
GFF23 JAN 23 182.93 182.93 1.58 | 87% 181.58 183.83 181.58 1:03pm
GFH23 MAR 23 184.00 184.00 1.60 | 88% 182.50 184.88 182.50 1:00pm
GFJ23 APR 23 185.90 185.90 1.78 | 96% 184.65 186.45 184.65 12:59pm
GFK23 MAY 23 187.00 187.00 1.75 | 94% 185.90 187.70 185.90 11:55am
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEN22 JUL 22 109.60 109.60 0.48 | 44% 109.80 110.28 109.05 1:04pm
HEQ22 AUG 22 102.98 102.98 0.88 | 86% 102.30 104.23 102.30 1:04pm
HEV22 OCT 22 88.93 88.93 0.25 | 28% 88.60 89.93 88.60 1:04pm
HEZ22 DEC 22 82.98 82.98 0.10 | 12% 82.88 83.68 82.60 1:04pm
HEG23 FEB 23 87.55 87.55 -0.23 | -26% 87.78 88.30 87.08 1:04pm
HEJ23 APR 23 91.35 91.35 -0.53 | -57% 92.00 92.00 90.75 1:04pm
HEK23 MAY 23 94.58 94.58 -1.25 | -130% 94.93 94.93 94.50 11:58am
HEM23 JUN 23 99.50 99.50 -0.75 | -75% 100.25 100.28 99.20 1:04pm
HEN23 JUL 23 99.43 99.43 -0.83 | -82% 99.75 99.75 99.35 12:37pm
HEQ23 AUG 23 97.75 97.75 -0.70 | -71% 98.00 98.00 97.65 11:59am
HEV23 OCT 23 85.00 85.00 -0.73 | -85% 85.00 85.00 85.00 12:00am
HEZ23 DEC 23 78.90 78.90 -0.73 | -91% 78.90 78.90 78.90 12:00am
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