27.7 F
Des Moines, Iowa
Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCH23 MAR 23 676.25 676.25 -1.25 | -18% 677.25 678.25 673.00 6:50am
ZCK23 MAY 23 674.50 674.50 -1.00 | -15% 675.50 676.50 671.25 6:50am
ZCN23 JUL 23 664.00 664.00 -0.75 | -11% 665.00 665.75 660.75 6:50am
ZCU23 SEP 23 610.50 610.50 0.00 | 0% 611.25 611.50 608.25 6:44am
ZCZ23 DEC 23 596.75 596.75 0.75 | 13% 595.25 597.25 594.50 6:49am
ZCH24 MAR 24 602.75 602.75 0.00 | 0% 602.25 604.00 601.25 6:02am
ZCK24 MAY 24 606.50 606.50 0.75 | 12% 605.00 606.50 604.75 6:20am
ZCN24 JUL 24 604.75 604.75 0.00 | 0% 605.75 605.75 604.75 6:02am
ZCU24 SEP 24 566.00 566.00 0.75 | 13% 566.00 566.00 566.00 6:39am
ZCZ24 DEC 24 552.50 552.50 -1.50 | -27% 553.00 553.00 552.50 6:47am
ZCH25 MAR 25 560.25 560.25 -0.25 | -4% 560.25 560.25 560.25 5:20pm
ZCK25 MAY 25 561.75 561.75 -0.25 | -4% 561.75 561.75 561.75 5:20pm
ZCN25 JUL 25 562.00 562.00 -0.75 | -13% 562.00 562.00 562.00 5:20pm
ZCU25 SEP 25 526.25 526.25 -0.75 | -14% 526.25 526.25 526.25 5:20pm
ZCZ25 DEC 25 505.25 505.25 -1.75 | -35% 505.00 506.50 505.00 7:09pm
ZCN26 JUL 26 512.50 512.50 -2.25 | -44% 512.50 512.50 512.50 5:20pm
ZCZ26 DEC 26 478.75 478.75 -2.25 | -47% 478.75 478.75 478.75 5:20pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSH23 MAR 23 1526.75 1526.75 -5.25 | -34% 1532.00 1535.50 1522.25 6:50am
ZSK23 MAY 23 1519.50 1519.50 -6.00 | -39% 1527.00 1529.00 1516.50 6:45am
ZSN23 JUL 23 1510.75 1510.75 -5.75 | -38% 1519.00 1519.75 1507.75 6:44am
ZSQ23 AUG 23 1474.25 1474.25 -3.50 | -24% 1476.75 1480.75 1472.00 6:43am
ZSU23 SEP 23 1401.75 1401.75 -2.25 | -16% 1403.50 1407.75 1399.75 6:49am
ZSX23 NOV 23 1368.25 1368.25 -1.50 | -11% 1369.25 1374.75 1365.75 6:48am
ZSF24 JAN 24 1372.50 1372.50 -1.00 | -7% 1372.50 1378.50 1370.00 6:39am
ZSH24 MAR 24 1361.50 1361.50 -2.50 | -18% 1366.75 1366.75 1361.00 5:21am
ZSK24 MAY 24 1361.00 1361.00 1.00 | 7% 1359.00 1361.25 1359.00 2:56am
ZSN24 JUL 24 1359.75 1359.75 -1.75 | -13% 1356.25 1360.50 1354.50 5:34pm
ZSQ24 AUG 24 1346.50 1346.50 -1.75 | -13% 1346.50 1346.50 1346.50 5:20pm
ZSU24 SEP 24 1316.25 1316.25 -1.75 | -13% 1316.25 1316.25 1316.25 5:20pm
ZSX24 NOV 24 1293.00 1293.00 -1.25 | -10% 1293.00 1298.50 1293.00 6:21am
ZSF25 JAN 25 1294.50 1294.50 -1.00 | -8% 1294.50 1294.50 1294.50 5:20pm
ZSH25 MAR 25 1285.75 1285.75 -1.00 | -8% 1285.75 1285.75 1285.75 5:20pm
ZSK25 MAY 25 1281.00 1281.00 -1.00 | -8% 1281.00 1281.00 1281.00 5:20pm
ZSN25 JUL 25 1290.50 1290.50 -1.00 | -8% 1290.50 1290.50 1290.50 5:20pm
ZSQ25 AUG 25 1279.75 1279.75 -1.00 | -8% 1279.75 1279.75 1279.75 4:39pm
ZSU25 SEP 25 1259.50 1259.50 -1.00 | -8% 1259.50 1259.50 1259.50 4:39pm
ZSX25 NOV 25 1240.00 1240.00 -2.75 | -22% 1240.00 1240.00 1240.00 11:16pm
ZSN26 JUL 26 1238.75 1238.75 -3.25 | -26% 1238.75 1238.75 1238.75 5:20pm
ZSX26 NOV 26 1209.00 1209.00 -3.25 | -27% 1209.00 1209.00 1209.00 5:20pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWH23 MAR 23 761.25 761.25 4.50 | 59% 758.00 763.00 753.50 6:50am
ZWK23 MAY 23 772.50 772.50 4.25 | 55% 769.50 774.50 765.00 6:50am
ZWN23 JUL 23 775.50 775.50 3.75 | 49% 772.25 776.75 768.00 6:50am
ZWU23 SEP 23 782.25 782.25 2.00 | 26% 783.50 785.00 776.00 6:32am
ZWZ23 DEC 23 793.75 793.75 0.00 | 0% 793.25 798.75 789.25 6:14am
ZWH24 MAR 24 801.25 801.25 -1.75 | -22% 805.00 806.00 798.00 4:49am
ZWK24 MAY 24 800.00 800.00 -3.00 | -37% 800.00 800.00 800.00 3:23am
ZWN24 JUL 24 787.00 787.00 -1.75 | -22% 785.00 799.00 780.50 5:34pm
ZWU24 SEP 24 785.75 785.75 -2.00 | -25% 790.00 790.00 781.00 5:34pm
ZWZ24 DEC 24 792.50 792.50 -1.25 | -16% 792.50 792.50 792.50 5:20pm
ZWH25 MAR 25 786.00 786.00 -1.25 | -16% 786.00 786.00 786.00 5:20pm
ZWK25 MAY 25 772.00 772.00 -1.00 | -13% 772.00 772.00 772.00 5:20pm
ZWN25 JUL 25 746.00 746.00 -8.50 | -113% 746.00 746.00 746.00 5:34pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEG23 FEB 23 160.28 160.28 0.53 | 33% 159.75 160.48 159.50 1:04pm
LEJ23 APR 23 164.13 164.13 0.30 | 18% 163.73 164.23 163.55 1:04pm
LEM23 JUN 23 160.28 160.28 0.28 | 17% 159.90 160.35 159.80 1:04pm
LEQ23 AUG 23 159.65 159.65 0.15 | 9% 159.35 159.73 159.30 1:04pm
LEV23 OCT 23 163.88 163.88 0.20 | 12% 163.65 163.98 163.48 1:04pm
LEZ23 DEC 23 167.45 167.45 0.25 | 15% 167.23 167.55 167.05 1:04pm
LEG24 FEB 24 169.75 169.75 0.23 | 13% 169.58 169.83 169.38 1:03pm
LEJ24 APR 24 171.28 171.28 0.18 | 10% 171.23 171.35 171.10 12:57pm
LEM24 JUN 24 166.30 166.30 -0.15 | -9% 166.35 166.75 166.20 1:01pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFH23 MAR 23 186.10 186.10 0.18 | 9% 185.93 186.45 185.43 1:04pm
GFJ23 APR 23 190.63 190.63 0.55 | 29% 189.98 190.70 189.58 1:04pm
GFK23 MAY 23 194.78 194.78 0.53 | 27% 194.00 194.88 193.68 1:04pm
GFQ23 AUG 23 207.93 207.93 0.55 | 27% 207.50 208.00 206.95 1:04pm
GFU23 SEP 23 210.65 210.65 0.60 | 29% 210.05 210.68 209.58 1:04pm
GFV23 OCT 23 212.98 212.98 0.63 | 29% 212.35 212.98 211.85 1:02pm
GFX23 NOV 23 214.10 214.10 0.38 | 18% 213.73 214.50 213.40 1:00pm
GFF24 JAN 24 213.30 213.30 0.30 | 14% 212.73 214.08 212.70 1:00pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEG23 FEB 23 75.03 75.03 -0.33 | -43% 75.35 75.90 74.88 1:04pm
HEJ23 APR 23 86.48 86.48 0.48 | 55% 85.85 86.78 85.13 1:04pm
HEK23 MAY 23 95.28 95.28 0.00 | 0% 94.90 95.50 94.50 12:57pm
HEM23 JUN 23 103.30 103.30 0.65 | 63% 102.53 103.48 102.08 1:04pm
HEN23 JUL 23 104.88 104.88 0.75 | 72% 104.23 105.00 103.73 1:04pm
HEQ23 AUG 23 104.60 104.60 0.75 | 72% 103.85 104.68 103.45 1:04pm
HEV23 OCT 23 92.03 92.03 0.60 | 66% 91.43 92.15 91.05 1:04pm
HEZ23 DEC 23 84.35 84.35 0.30 | 36% 84.13 84.45 83.85 1:04pm
HEG24 FEB 24 87.23 87.23 0.28 | 32% 86.95 87.25 86.80 1:04pm
HEJ24 APR 24 90.40 90.40 0.20 | 22% 90.20 90.40 90.20 12:20pm
HEK24 MAY 24 96.65 96.65 0.20 | 21% 96.65 96.65 96.65 4:39pm
HEM24 JUN 24 99.90 99.90 0.20 | 20% 99.90 99.90 99.90 12:00am
HEN24 JUL 24 N/A N/A 0.00 | 0% N/A N/A N/A 6:00pm
All quotes are delayed snapshots
Market Matters (Updated 6:45am)
Opening Markets (Updated 9:00am)
Midday Markets (Updated 11:30am)
Closing Markets (Updated 2:00pm)
Basis Matters (Updated 11:00am)

USDA Links

Agency Reports

Agency News

Latest News

©