Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCZ22 DEC 22 685.25 685.25 2.25 | 33% 683.00 687.50 675.75 10:18am
ZCH23 MAR 23 691.75 691.75 1.75 | 25% 689.75 693.75 683.00 10:18am
ZCK23 MAY 23 692.50 692.50 1.50 | 22% 691.00 694.25 684.00 10:18am
ZCN23 JUL 23 685.75 685.75 1.00 | 15% 685.00 687.50 678.25 10:18am
ZCU23 SEP 23 633.75 633.75 1.50 | 24% 632.25 634.75 628.50 10:18am
ZCZ23 DEC 23 620.25 620.25 1.00 | 16% 619.25 621.50 615.75 10:18am
ZCH24 MAR 24 627.00 627.00 1.00 | 16% 626.50 627.00 623.00 9:54am
ZCK24 MAY 24 628.00 628.00 4.00 | 64% 629.50 630.75 622.75 6:15pm
ZCN24 JUL 24 621.25 621.25 -2.75 | -44% 622.00 622.00 621.25 7:10pm
ZCU24 SEP 24 573.25 573.25 3.50 | 61% 572.75 573.25 572.75 6:16pm
ZCZ24 DEC 24 562.75 561.50 1.25 | 22% 562.75 562.75 562.75 8:30am
ZCN25 JUL 25 567.25 567.25 3.50 | 62% 567.25 567.25 567.25 6:17pm
ZCZ25 DEC 25 526.00 526.00 3.50 | 67% 526.00 526.00 526.00 6:16pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSX22 NOV 22 1372.50 1372.50 -11.00 | -80% 1382.75 1385.25 1362.50 10:18am
ZSF23 JAN 23 1381.75 1381.75 -11.75 | -84% 1392.25 1395.25 1373.00 10:18am
ZSH23 MAR 23 1390.00 1390.00 -11.50 | -82% 1400.00 1403.25 1380.75 10:18am
ZSK23 MAY 23 1399.50 1399.50 -11.00 | -78% 1409.50 1412.00 1389.25 10:18am
ZSN23 JUL 23 1403.00 1403.00 -11.75 | -83% 1413.50 1416.00 1393.50 10:17am
ZSQ23 AUG 23 1390.75 1390.75 -10.50 | -75% 1400.75 1402.00 1382.00 10:18am
ZSU23 SEP 23 1363.50 1363.50 -10.00 | -73% 1370.25 1372.00 1358.50 10:10am
ZSX23 NOV 23 1353.75 1353.75 -8.00 | -59% 1358.00 1361.75 1345.50 10:15am
ZSF24 JAN 24 1347.50 1347.50 -17.25 | -126% 1351.25 1351.25 1347.50 9:23am
ZSH24 MAR 24 1360.00 1360.00 16.50 | 123% 1356.25 1366.25 1342.75 6:16pm
ZSK24 MAY 24 1358.00 1358.00 16.50 | 123% 1358.00 1358.00 1358.00 6:16pm
ZSN24 JUL 24 1357.75 1357.75 16.75 | 125% 1357.75 1357.75 1357.75 6:16pm
ZSQ24 AUG 24 1347.25 1347.25 16.75 | 126% 1347.25 1347.25 1347.25 6:17pm
ZSU24 SEP 24 1309.50 1309.50 16.75 | 130% 1309.50 1309.50 1309.50 6:15pm
ZSX24 NOV 24 1303.75 1303.75 -8.75 | -67% 1303.50 1303.75 1303.50 9:04am
ZSN25 JUL 25 1308.50 1308.50 23.50 | 183% 1308.50 1308.50 1308.50 6:16pm
ZSX25 NOV 25 1269.00 1269.00 23.50 | 189% 1269.00 1269.00 1269.00 6:15pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWZ22 DEC 22 915.50 915.50 12.50 | 138% 903.25 919.75 894.25 10:18am
ZWH23 MAR 23 927.75 927.75 12.25 | 134% 915.50 931.75 907.50 10:18am
ZWK23 MAY 23 933.75 933.75 12.00 | 130% 922.00 937.75 914.50 10:18am
ZWN23 JUL 23 916.25 916.25 11.75 | 130% 904.50 919.75 898.50 10:17am
ZWU23 SEP 23 911.25 911.25 11.50 | 128% 897.00 915.00 894.25 10:16am
ZWZ23 DEC 23 912.25 912.25 11.50 | 128% 899.00 916.50 897.25 10:16am
ZWH24 MAR 24 910.25 910.25 14.00 | 156% 901.50 910.25 901.50 9:54am
ZWK24 MAY 24 886.00 886.00 -1.50 | -17% 886.00 886.00 886.00 6:16pm
ZWN24 JUL 24 844.00 844.00 3.50 | 42% 840.50 844.00 839.75 9:42am
ZWU24 SEP 24 805.00 805.00 -1.00 | -12% 805.00 805.00 805.00 6:16pm
ZWZ24 DEC 24 817.00 817.00 -6.50 | -79% 817.00 817.00 817.00 6:15pm
ZWH25 MAR 25 808.25 808.25 -6.50 | -80% 808.25 808.25 808.25 4:39pm
ZWK25 MAY 25 794.00 794.00 -6.50 | -81% 794.00 794.00 794.00 6:16pm
ZWN25 JUL 25 766.00 766.00 -6.50 | -84% 766.00 766.00 766.00 6:17pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEV22 OCT 22 144.30 144.30 0.10 | 7% 144.35 144.75 144.03 10:18am
LEZ22 DEC 22 147.30 147.30 -0.20 | -14% 147.33 147.73 146.90 10:18am
LEG23 FEB 23 151.20 151.20 -0.05 | -3% 151.23 151.30 150.93 10:18am
LEJ23 APR 23 155.35 155.35 0.05 | 3% 155.20 155.43 155.15 10:18am
LEM23 JUN 23 151.90 151.90 -0.05 | -3% 151.88 151.95 151.60 10:18am
LEQ23 AUG 23 151.65 151.65 -0.15 | -10% 151.63 151.70 151.23 10:18am
LEV23 OCT 23 155.50 155.50 -0.40 | -26% 155.58 155.60 155.05 10:12am
LEZ23 DEC 23 158.95 158.95 -0.25 | -16% 158.73 159.00 158.23 10:12am
LEG24 FEB 24 162.25 162.25 -0.10 | -6% 161.50 162.25 161.50 9:56am
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFV22 OCT 22 174.73 174.73 0.08 | 4% 175.30 175.65 174.13 10:18am
GFX22 NOV 22 175.20 175.20 0.00 | 0% 175.85 175.85 174.40 10:18am
GFF23 JAN 23 175.90 175.90 -0.18 | -10% 176.65 176.68 175.28 10:18am
GFH23 MAR 23 178.05 178.05 -0.25 | -14% 178.70 178.73 177.63 10:18am
GFJ23 APR 23 182.10 182.10 -0.33 | -18% 182.78 182.78 181.90 10:17am
GFK23 MAY 23 185.55 185.55 -0.18 | -9% 186.00 186.00 185.18 10:10am
GFQ23 AUG 23 195.25 195.25 -0.30 | -15% 195.53 195.55 195.03 10:10am
GFU23 SEP 23 196.65 196.65 -0.20 | -10% 196.25 196.65 196.00 6:15pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEV22 OCT 22 89.53 89.53 2.53 | 290% 87.90 89.73 87.53 10:17am
HEZ22 DEC 22 76.38 76.38 1.95 | 262% 74.83 76.63 74.10 10:18am
HEG23 FEB 23 78.80 78.80 1.53 | 197% 77.70 79.00 77.00 10:18am
HEJ23 APR 23 84.60 84.60 1.30 | 156% 83.30 84.93 83.00 10:18am
HEK23 MAY 23 88.95 88.95 0.00 | 0% 88.95 88.95 88.95 8:42am
HEM23 JUN 23 96.38 96.38 1.40 | 147% 95.08 96.55 94.83 10:15am
HEN23 JUL 23 96.95 96.95 1.33 | 139% 95.50 97.00 95.48 10:06am
HEQ23 AUG 23 96.28 96.28 1.23 | 129% 95.08 96.45 94.93 10:15am
HEV23 OCT 23 84.68 84.68 1.35 | 162% 83.33 84.88 83.33 10:18am
HEZ23 DEC 23 80.00 80.00 1.98 | 253% 79.00 80.00 79.00 10:18am
HEG24 FEB 24 84.25 84.25 1.33 | 160% 84.13 84.25 84.13 9:31am
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