Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCU21 SEP 21 545.75 545.75 -4.75 | -86% 550.50 555.25 540.25 4:41pm
ZCZ21 DEC 21 546.75 546.75 -5.00 | -91% 552.00 556.75 541.25 4:41pm
ZCH22 MAR 22 555.00 555.00 -5.25 | -94% 560.25 564.75 549.50 1:20pm
ZCK22 MAY 22 560.00 560.00 -5.00 | -88% 565.25 569.50 554.75 1:20pm
ZCN22 JUL 22 561.00 561.00 -4.75 | -84% 565.75 570.00 555.50 1:20pm
ZCU22 SEP 22 521.50 521.50 0.75 | 14% 520.75 525.00 514.25 1:20pm
ZCZ22 DEC 22 506.00 506.00 0.75 | 15% 505.25 509.00 499.25 1:20pm
ZCH23 MAR 23 512.75 512.75 0.50 | 10% 512.00 515.50 508.50 1:20pm
ZCK23 MAY 23 516.50 516.50 0.75 | 15% 516.50 516.50 516.50 1:20pm
ZCN23 JUL 23 518.75 518.75 0.50 | 10% 520.00 520.00 513.50 1:20pm
ZCU23 SEP 23 477.00 477.00 0.50 | 10% N/A 477.00 477.00 4:45pm
ZCZ23 DEC 23 466.50 466.50 0.00 | 0% 467.25 467.50 463.25 1:20pm
ZCN24 JUL 24 476.50 476.50 0.00 | 0% N/A 476.50 476.50 4:45pm
ZCZ24 DEC 24 426.50 426.50 -0.25 | -6% 426.00 427.00 426.00 4:41pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSQ21 AUG 21 1403.50 1403.50 11.25 | 81% 1390.25 1406.50 1390.25 1:20pm
ZSU21 SEP 21 1332.00 1332.00 8.25 | 62% 1327.00 1335.50 1320.25 1:20pm
ZSX21 NOV 21 1325.75 1325.75 6.00 | 45% 1322.25 1329.75 1314.00 1:20pm
ZSF22 JAN 22 1330.50 1330.50 5.25 | 40% 1327.00 1334.50 1319.50 1:20pm
ZSH22 MAR 22 1328.75 1328.75 5.25 | 40% 1327.00 1332.75 1319.00 1:37pm
ZSK22 MAY 22 1329.50 1329.50 6.00 | 45% 1325.50 1332.50 1320.25 1:20pm
ZSN22 JUL 22 1329.00 1329.00 5.50 | 42% 1326.75 1332.00 1320.50 1:20pm
ZSQ22 AUG 22 1314.00 1314.00 3.75 | 29% 1316.00 1316.00 1307.25 1:20pm
ZSU22 SEP 22 1275.25 1275.25 4.50 | 35% 1274.75 1278.50 1274.50 1:20pm
ZSX22 NOV 22 1253.25 1253.25 4.50 | 36% 1250.00 1256.50 1245.75 1:20pm
ZSF23 JAN 23 1253.25 1253.25 4.50 | 36% 1253.25 1253.25 1253.25 1:20pm
ZSH23 MAR 23 1240.00 1240.00 4.75 | 38% 1240.00 1240.00 1240.00 1:20pm
ZSK23 MAY 23 1235.50 1235.50 4.75 | 39% 1235.50 1235.50 1235.50 1:20pm
ZSN23 JUL 23 1235.75 1235.75 4.75 | 39% 1229.00 1235.75 1226.00 10:55am
ZSQ23 AUG 23 1232.25 1232.25 4.75 | 39% N/A 1232.25 1232.25 4:45pm
ZSU23 SEP 23 1183.50 1183.50 4.75 | 40% N/A 1183.50 1183.50 4:45pm
ZSX23 NOV 23 1166.50 1166.50 4.75 | 41% 1166.25 1166.50 1166.25 1:20pm
ZSN24 JUL 24 1167.25 1167.25 4.75 | 41% N/A 1167.25 1167.25 4:45pm
ZSX24 NOV 24 1104.50 1104.50 4.75 | 43% 1104.50 1104.50 1104.50 1:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWU21 SEP 21 717.25 717.25 -7.25 | -100% 724.25 738.75 714.50 1:20pm
ZWZ21 DEC 21 728.75 728.75 -6.00 | -82% 734.75 749.00 726.25 1:20pm
ZWH22 MAR 22 738.00 738.00 -4.75 | -64% 742.50 756.75 735.00 1:20pm
ZWK22 MAY 22 739.00 739.00 -2.75 | -37% 742.00 755.75 735.75 1:20pm
ZWN22 JUL 22 715.50 715.50 0.00 | 0% 714.75 727.00 711.25 1:20pm
ZWU22 SEP 22 716.50 716.50 0.25 | 3% 716.75 725.25 712.75 1:20pm
ZWZ22 DEC 22 720.00 720.00 0.00 | 0% 720.50 730.00 717.50 1:20pm
ZWH23 MAR 23 722.25 722.25 0.00 | 0% 722.50 730.00 719.25 1:20pm
ZWK23 MAY 23 712.50 712.50 -0.50 | -7% 712.75 712.75 712.50 12:03pm
ZWN23 JUL 23 689.75 689.75 -1.00 | -14% 691.00 696.00 688.25 1:20pm
ZWU23 SEP 23 689.75 689.75 -1.00 | -14% N/A 689.75 689.75 4:45pm
ZWZ23 DEC 23 689.75 689.75 -1.00 | -14% N/A 689.75 689.75 4:45pm
ZWH24 MAR 24 689.75 689.75 -1.00 | -14% N/A 689.75 689.75 4:45pm
ZWK24 MAY 24 689.75 689.75 -1.00 | -14% N/A 689.75 689.75 4:45pm
ZWN24 JUL 24 648.75 648.75 -1.00 | -15% N/A 648.75 648.75 4:45pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEQ21 AUG 21 124.05 124.05 0.80 | 65% 123.40 124.63 123.05 1:04pm
LEV21 OCT 21 128.98 128.98 0.82 | 64% 128.18 129.50 127.88 1:04pm
LEZ21 DEC 21 133.95 133.95 0.75 | 56% 133.20 134.40 132.95 1:04pm
LEG22 FEB 22 137.90 137.90 0.40 | 29% 137.50 138.25 137.23 1:04pm
LEJ22 APR 22 140.15 140.15 0.33 | 23% 139.75 140.38 139.48 1:04pm
LEM22 JUN 22 134.70 134.70 0.22 | 17% 134.35 134.90 134.08 1:04pm
LEQ22 AUG 22 133.68 133.68 0.50 | 38% 133.08 133.83 132.80 1:02pm
LEV22 OCT 22 135.73 135.73 0.40 | 30% 135.00 135.75 134.90 12:59pm
LEZ22 DEC 22 137.98 137.98 0.70 | 51% 137.20 138.00 137.20 1:04pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFQ21 AUG 21 159.20 159.20 0.30 | 19% 159.33 159.85 158.43 1:04pm
GFU21 SEP 21 162.88 162.88 0.35 | 22% 162.98 163.65 162.10 1:04pm
GFV21 OCT 21 165.45 165.45 0.40 | 24% 165.38 166.10 164.60 1:04pm
GFX21 NOV 21 167.18 167.18 0.48 | 28% 166.90 167.80 166.23 1:04pm
GFF22 JAN 22 166.80 166.80 0.33 | 20% 166.88 167.38 165.95 1:04pm
GFH22 MAR 22 166.63 166.63 0.10 | 6% 166.30 167.28 166.05 1:04pm
GFJ22 APR 22 167.88 167.88 0.75 | 45% 167.03 168.00 167.03 12:50pm
GFK22 MAY 22 168.43 168.43 0.68 | 40% 168.48 168.73 168.00 12:23pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEQ21 AUG 21 109.48 109.48 0.40 | 37% 109.35 109.98 108.55 1:04pm
HEV21 OCT 21 90.13 90.13 -1.25 | -137% 91.30 91.73 89.98 1:04pm
HEZ21 DEC 21 83.53 83.53 -0.72 | -86% 84.20 84.38 83.10 1:04pm
HEG22 FEB 22 86.10 86.10 -0.43 | -49% 86.55 86.70 85.68 1:04pm
HEJ22 APR 22 87.35 87.35 -0.43 | -48% 87.80 87.85 86.93 1:04pm
HEK22 MAY 22 90.50 90.50 -0.33 | -36% 90.63 90.83 90.45 1:03pm
HEM22 JUN 22 94.45 94.45 -0.25 | -26% 94.75 94.75 94.00 1:04pm
HEN22 JUL 22 93.93 93.93 -0.05 | -5% 93.98 94.25 93.63 1:03pm
HEQ22 AUG 22 92.23 92.23 0.22 | 24% 92.25 92.50 92.05 12:49pm
HEV22 OCT 22 77.75 77.75 0.05 | 6% 77.60 78.08 77.60 12:49pm
HEZ22 DEC 22 72.50 72.50 0.13 | 17% 72.50 72.50 72.50 10:48am
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