Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCK21 MAY 21 685.00 685.00 -34.00 | -473% 717.25 718.75 685.00 4:42pm
ZCN21 JUL 21 643.75 643.75 -31.00 | -459% 670.00 687.00 641.75 4:42pm
ZCU21 SEP 21 563.00 563.00 -20.00 | -343% 583.00 598.75 561.50 4:42pm
ZCZ21 DEC 21 542.75 542.75 -15.50 | -278% 558.00 575.00 541.25 4:42pm
ZCH22 MAR 22 548.00 548.00 -15.75 | -279% 563.00 580.25 546.75 4:42pm
ZCK22 MAY 22 550.25 550.25 -15.25 | -270% 565.00 581.75 549.00 4:42pm
ZCN22 JUL 22 549.00 549.00 -14.25 | -253% 563.00 579.75 547.75 4:42pm
ZCU22 SEP 22 486.25 486.25 -14.50 | -290% 495.00 514.50 483.25 4:42pm
ZCZ22 DEC 22 473.25 473.25 -16.00 | -327% 485.25 500.75 470.75 4:42pm
ZCH23 MAR 23 480.00 480.00 -15.25 | -308% 493.75 505.50 479.25 4:42pm
ZCK23 MAY 23 481.00 481.00 -15.25 | -307% N/A 481.00 481.00 4:42pm
ZCN23 JUL 23 482.00 482.00 -15.00 | -302% 484.25 506.25 482.00 4:42pm
ZCU23 SEP 23 436.00 436.00 -13.50 | -300% N/A 436.00 436.00 4:42pm
ZCZ23 DEC 23 440.25 440.25 -2.00 | -45% 442.00 445.75 436.50 4:42pm
ZCN24 JUL 24 451.25 451.25 -2.00 | -44% N/A 451.25 451.25 4:42pm
ZCZ24 DEC 24 419.25 419.25 1.00 | 24% 418.00 424.25 415.25 4:42pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSK21 MAY 21 1603.75 1603.75 -8.50 | -53% 1625.00 1625.00 1603.75 4:42pm
ZSN21 JUL 21 1586.25 1586.25 2.25 | 14% 1583.50 1612.75 1577.00 4:42pm
ZSQ21 AUG 21 1527.50 1527.50 5.25 | 34% 1520.75 1551.75 1517.50 4:42pm
ZSU21 SEP 21 1444.75 1444.75 5.00 | 35% 1438.25 1467.50 1434.00 4:42pm
ZSX21 NOV 21 1400.75 1400.75 4.25 | 30% 1395.00 1420.75 1388.25 4:42pm
ZSF22 JAN 22 1399.75 1399.75 4.75 | 34% 1391.50 1419.00 1388.00 4:42pm
ZSH22 MAR 22 1371.75 1371.75 9.00 | 66% 1361.00 1385.00 1356.75 4:42pm
ZSK22 MAY 22 1364.00 1364.00 11.75 | 87% 1352.75 1373.25 1347.25 4:42pm
ZSN22 JUL 22 1361.50 1361.50 12.50 | 93% 1349.25 1369.50 1346.25 4:42pm
ZSQ22 AUG 22 1336.25 1336.25 10.25 | 77% 1340.00 1343.25 1336.25 4:42pm
ZSU22 SEP 22 1278.50 1278.50 6.75 | 53% 1280.25 1287.25 1268.25 4:42pm
ZSX22 NOV 22 1237.75 1237.75 4.75 | 39% 1229.50 1247.50 1227.25 4:42pm
ZSF23 JAN 23 1241.50 1241.50 4.75 | 38% 1242.00 1242.00 1241.50 4:42pm
ZSH23 MAR 23 1234.50 1234.50 2.75 | 22% 1238.00 1238.00 1234.50 4:42pm
ZSK23 MAY 23 1235.25 1235.25 2.75 | 22% N/A 1235.25 1235.25 4:42pm
ZSN23 JUL 23 1233.25 1233.25 2.75 | 22% N/A 1233.25 1233.25 4:42pm
ZSQ23 AUG 23 1229.75 1229.75 2.75 | 22% N/A 1229.75 1229.75 4:42pm
ZSU23 SEP 23 1180.25 1180.25 2.75 | 23% N/A 1180.25 1180.25 4:42pm
ZSX23 NOV 23 1109.50 1109.50 0.75 | 7% 1126.00 1126.00 1105.00 4:42pm
ZSN24 JUL 24 1110.25 1110.25 0.75 | 7% N/A 1110.25 1110.25 4:42pm
ZSX24 NOV 24 1083.25 1083.25 0.75 | 7% N/A 1083.25 1083.25 4:42pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWK21 MAY 21 727.25 727.25 0.75 | 10% 730.25 730.25 727.25 4:42pm
ZWN21 JUL 21 707.25 707.25 5.75 | 82% 706.25 724.25 699.50 4:42pm
ZWU21 SEP 21 706.50 706.50 5.25 | 75% 705.75 723.50 699.50 4:42pm
ZWZ21 DEC 21 709.75 709.75 4.25 | 60% 709.75 726.75 703.25 4:42pm
ZWH22 MAR 22 714.00 714.00 3.75 | 53% 714.25 730.75 708.00 4:42pm
ZWK22 MAY 22 706.25 706.25 3.00 | 43% 712.75 720.25 701.00 4:42pm
ZWN22 JUL 22 673.00 673.00 1.25 | 19% 671.75 683.50 668.00 4:42pm
ZWU22 SEP 22 671.50 671.50 -0.25 | -4% 667.00 681.25 667.00 4:42pm
ZWZ22 DEC 22 676.00 676.00 -2.50 | -37% 680.50 686.50 673.75 4:42pm
ZWH23 MAR 23 677.00 677.00 -2.75 | -40% 680.00 686.50 676.50 4:42pm
ZWK23 MAY 23 670.00 670.00 -2.75 | -41% 684.00 684.00 670.00 4:42pm
ZWN23 JUL 23 624.00 624.00 -0.25 | -4% N/A 624.00 624.00 4:42pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEM21 JUN 21 115.30 115.30 -0.30 | -26% 115.75 116.33 115.08 4:42pm
LEQ21 AUG 21 118.83 118.83 -0.58 | -48% 119.45 119.78 118.43 4:42pm
LEV21 OCT 21 123.25 123.25 -0.80 | -64% 124.05 124.38 122.95 4:42pm
LEZ21 DEC 21 127.33 127.33 -0.47 | -37% 127.83 128.18 126.85 4:42pm
LEG22 FEB 22 130.65 130.65 -0.38 | -29% 131.25 131.33 130.13 4:42pm
LEJ22 APR 22 132.33 132.33 -0.13 | -9% 132.45 132.68 131.75 4:42pm
LEM22 JUN 22 127.05 127.05 0.10 | 8% 126.88 127.33 126.45 4:42pm
LEQ22 AUG 22 125.45 125.45 0.03 | 2% 126.23 126.48 125.45 4:42pm
LEV22 OCT 22 129.93 129.93 0.23 | 17% 129.75 129.93 129.58 4:42pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFK21 MAY 21 137.55 137.55 0.10 | 7% 137.03 137.93 136.60 4:42pm
GFQ21 AUG 21 151.15 151.15 0.65 | 43% 149.90 151.73 149.20 4:42pm
GFU21 SEP 21 152.68 152.68 0.70 | 46% 151.50 153.08 150.75 4:42pm
GFV21 OCT 21 153.85 153.85 0.75 | 49% 152.13 154.30 151.95 4:42pm
GFX21 NOV 21 154.53 154.53 0.58 | 37% 152.95 155.13 152.95 4:42pm
GFF22 JAN 22 153.48 153.48 0.35 | 23% 152.55 154.18 152.45 4:42pm
GFH22 MAR 22 152.25 152.25 -0.13 | -8% 151.83 153.25 151.83 4:42pm
GFJ22 APR 22 152.63 152.63 -0.47 | -31% 152.25 153.48 151.98 4:42pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEK21 MAY 21 111.15 111.15 -0.32 | -29% 111.45 111.58 111.15 4:42pm
HEM21 JUN 21 108.73 108.73 -1.38 | -125% 110.00 110.43 108.45 4:42pm
HEN21 JUL 21 109.00 109.00 -1.10 | -100% 110.00 110.38 108.73 4:42pm
HEQ21 AUG 21 104.78 104.78 -0.95 | -90% 105.48 106.10 104.58 4:42pm
HEV21 OCT 21 88.75 88.75 -1.08 | -120% 89.78 90.00 88.60 4:42pm
HEZ21 DEC 21 82.60 82.60 -0.13 | -15% 82.60 83.35 82.43 4:42pm
HEG22 FEB 22 84.10 84.10 -0.35 | -41% 84.38 84.65 84.03 4:42pm
HEJ22 APR 22 85.43 85.43 -0.25 | -29% 85.60 85.73 85.35 4:42pm
HEK22 MAY 22 87.93 87.93 -0.25 | -28% N/A 87.93 87.93 4:42pm
HEM22 JUN 22 92.30 92.30 -0.38 | -40% 92.65 92.68 92.30 4:42pm
HEN22 JUL 22 91.95 91.95 -0.27 | -30% 92.23 92.23 91.85 4:42pm
HEQ22 AUG 22 89.38 89.38 -0.28 | -31% N/A 89.38 89.38 4:42pm
HEV22 OCT 22 86.83 86.83 86.83 | 0% N/A 86.83 86.83 4:42pm
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