Market Futures | Iowa Agribusiness Network

Futures

CORN-CBOT
Sym	Last	Close	Change	Open	High	Low	Time (CST)
ZCH21 MAR 21	531.50	531.50	-2.75 \| -51%	534.00	536.50	527.75	4:42pm
ZCK21 MAY 21	534.75	534.75	-3.00 \| -56%	537.00	539.50	531.00	4:42pm
ZCN21 JUL 21	532.00	532.00	-2.75 \| -51%	534.00	536.00	527.75	4:42pm
ZCU21 SEP 21	485.50	485.50	1.50 \| 31%	483.50	485.75	479.75	4:42pm
ZCZ21 DEC 21	460.00	460.00	2.25 \| 49%	457.25	461.25	456.00	4:42pm
ZCH22 MAR 22	465.50	465.50	2.75 \| 59%	462.25	466.00	461.50	4:42pm
ZCK22 MAY 22	468.50	468.50	3.50 \| 75%	465.00	468.50	463.50	4:42pm
ZCN22 JUL 22	469.25	469.25	3.75 \| 81%	466.25	469.25	464.25	4:42pm
ZCU22 SEP 22	428.00	428.00	2.75 \| 65%	424.75	429.75	424.75	4:42pm
ZCZ22 DEC 22	410.00	410.00	1.00 \| 24%	409.00	413.50	407.50	4:42pm
ZCH23 MAR 23	416.50	416.50	0.75 \| 18%	418.00	418.00	414.50	4:42pm
ZCK23 MAY 23	417.25	417.25	0.75 \| 18%	N/A	417.25	417.25	4:42pm
ZCN23 JUL 23	422.25	422.25	0.75 \| 18%	N/A	422.25	422.25	4:42pm
ZCU23 SEP 23	414.75	414.75	0.75 \| 18%	N/A	414.75	414.75	4:42pm
ZCZ23 DEC 23	408.50	408.50	1.25 \| 31%	408.00	410.50	408.00	4:42pm
ZCN24 JUL 24	410.00	410.00	1.25 \| 31%	N/A	410.00	410.00	4:42pm
ZCZ24 DEC 24	408.25	408.25	1.25 \| 31%	N/A	408.25	408.25	4:42pm
All quotes are delayed snapshots

Futures

SOYBEANS-CBOT
Sym	Last	Close	Change	Open	High	Low	Time (CST)
ZSH21 MAR 21	1416.75	1416.75	-13.75 \| -96%	1432.25	1434.50	1413.50	4:42pm
ZSK21 MAY 21	1414.75	1414.75	-13.00 \| -91%	1429.00	1431.75	1410.50	4:42pm
ZSN21 JUL 21	1401.00	1401.00	-12.25 \| -87%	1415.00	1416.50	1396.00	4:42pm
ZSQ21 AUG 21	1354.25	1354.25	-5.75 \| -42%	1361.75	1363.50	1349.75	4:42pm
ZSU21 SEP 21	1256.75	1256.75	0.00 \| 0%	1259.00	1262.75	1249.50	4:42pm
ZSX21 NOV 21	1197.75	1197.75	1.25 \| 10%	1196.50	1203.00	1190.25	4:42pm
ZSF22 JAN 22	1191.75	1191.75	1.25 \| 10%	1189.75	1197.00	1184.75	4:42pm
ZSH22 MAR 22	1160.25	1160.25	6.00 \| 52%	1155.75	1162.00	1149.00	4:42pm
ZSK22 MAY 22	1148.25	1148.25	7.00 \| 61%	1141.25	1148.75	1138.50	4:42pm
ZSN22 JUL 22	1139.00	1139.00	6.25 \| 55%	1134.50	1140.00	1130.25	4:42pm
ZSQ22 AUG 22	1120.25	1120.25	5.25 \| 47%	N/A	1120.25	1120.25	4:42pm
ZSU22 SEP 22	1086.25	1086.25	5.00 \| 46%	1086.00	1087.00	1086.00	4:42pm
ZSX22 NOV 22	1059.25	1059.25	4.50 \| 43%	1051.75	1061.75	1051.75	4:42pm
ZSF23 JAN 23	1061.00	1061.00	4.50 \| 43%	N/A	1061.00	1061.00	4:42pm
ZSH23 MAR 23	1060.50	1060.50	4.50 \| 43%	N/A	1060.50	1060.50	4:42pm
ZSK23 MAY 23	1060.50	1060.50	4.50 \| 43%	N/A	1060.50	1060.50	4:42pm
ZSN23 JUL 23	1061.50	1061.50	4.50 \| 43%	N/A	1061.50	1061.50	4:42pm
ZSQ23 AUG 23	1058.00	1058.00	4.50 \| 43%	N/A	1058.00	1058.00	4:42pm
ZSU23 SEP 23	1058.00	1058.00	4.50 \| 43%	N/A	1058.00	1058.00	4:42pm
ZSX23 NOV 23	1032.50	1032.50	4.50 \| 44%	1028.00	1032.50	1028.00	4:42pm
ZSN24 JUL 24	1032.50	1032.50	4.50 \| 44%	N/A	1032.50	1032.50	4:42pm
ZSX24 NOV 24	1032.00	1032.00	4.50 \| 44%	N/A	1032.00	1032.00	4:42pm
All quotes are delayed snapshots

Futures

WHEAT - CBOT
Sym	Last	Close	Change	Open	High	Low	Time (CST)
ZWH21 MAR 21	675.50	675.50	5.50 \| 82%	671.00	693.00	664.50	4:42pm
ZWK21 MAY 21	676.50	676.50	5.50 \| 82%	672.75	693.00	666.25	4:42pm
ZWN21 JUL 21	657.75	657.75	2.75 \| 42%	657.00	670.50	649.00	4:42pm
ZWU21 SEP 21	657.50	657.50	1.75 \| 27%	657.00	669.50	649.50	4:42pm
ZWZ21 DEC 21	662.25	662.25	1.75 \| 26%	661.25	673.00	655.00	4:42pm
ZWH22 MAR 22	666.50	666.50	2.00 \| 30%	665.25	676.00	660.25	4:42pm
ZWK22 MAY 22	658.75	658.75	2.75 \| 42%	655.50	659.00	653.00	4:42pm
ZWN22 JUL 22	635.00	635.00	2.00 \| 32%	632.50	643.00	630.75	4:42pm
ZWU22 SEP 22	634.50	634.50	2.00 \| 32%	642.00	642.00	632.50	4:42pm
ZWZ22 DEC 22	641.00	641.00	1.75 \| 27%	N/A	641.00	641.00	4:42pm
ZWH23 MAR 23	643.25	643.25	-1.00 \| -16%	N/A	643.25	643.25	4:42pm
ZWK23 MAY 23	638.50	638.50	-0.50 \| -8%	N/A	638.50	638.50	4:42pm
ZWN23 JUL 23	605.00	605.00	-2.50 \| -41%	N/A	605.00	605.00	4:42pm
All quotes are delayed snapshots

Futures

LIVE CATTLE - CME
Sym	Last	Close	Change	Open	High	Low	Time (CST)
LEG21 FEB 21	112.78	112.78	0.70 \| 62%	112.20	113.30	111.90	4:42pm
LEJ21 APR 21	118.20	118.20	0.98 \| 83%	117.30	119.35	117.03	4:42pm
LEM21 JUN 21	116.28	116.28	1.33 \| 115%	114.85	116.78	114.68	4:42pm
LEQ21 AUG 21	117.03	117.03	0.83 \| 71%	116.00	117.38	115.85	4:42pm
LEV21 OCT 21	120.83	120.83	0.45 \| 37%	120.08	121.23	119.98	4:42pm
LEZ21 DEC 21	123.48	123.48	0.82 \| 67%	122.40	123.65	122.25	4:42pm
LEG22 FEB 22	124.75	124.75	1.13 \| 91%	123.73	125.00	123.73	4:42pm
LEJ22 APR 22	125.75	125.75	0.85 \| 68%	124.90	125.80	124.90	4:42pm
LEM22 JUN 22	121.38	121.38	1.28 \| 106%	120.40	121.38	120.40	4:42pm
All quotes are delayed snapshots

Futures

FEEDER CATTLE - CME
Sym	Last	Close	Change	Open	High	Low	Time (CST)
GFF21 JAN 21	134.58	134.58	1.97 \| 149%	132.53	135.20	132.53	4:42pm
GFH21 MAR 21	135.83	135.83	2.45 \| 184%	133.63	136.43	133.38	4:42pm
GFJ21 APR 21	138.30	138.30	2.30 \| 169%	136.28	138.78	135.98	4:42pm
GFK21 MAY 21	140.25	140.25	2.07 \| 150%	138.18	140.73	138.15	4:42pm
GFQ21 AUG 21	147.50	147.50	1.97 \| 136%	145.70	148.00	145.60	4:42pm
GFU21 SEP 21	149.35	149.35	2.03 \| 137%	147.43	149.75	147.38	4:42pm
GFV21 OCT 21	150.25	150.25	1.70 \| 114%	148.50	150.70	148.50	4:42pm
GFX21 NOV 21	150.48	150.48	1.65 \| 111%	149.90	150.85	149.90	4:42pm
All quotes are delayed snapshots

Futures

LEAN HOGS - CME
Sym	Last	Close	Change	Open	High	Low	Time (CST)
HEG21 FEB 21	67.93	67.93	1.63 \| 245%	66.15	68.20	66.15	4:42pm
HEJ21 APR 21	72.65	72.65	0.58 \| 80%	71.70	72.90	71.43	4:42pm
HEK21 MAY 21	77.60	77.60	0.15 \| 19%	77.30	77.90	76.90	4:42pm
HEM21 JUN 21	84.38	84.38	0.05 \| 6%	84.20	84.75	83.55	4:42pm
HEN21 JUL 21	85.85	85.85	0.22 \| 26%	85.40	86.15	85.15	4:42pm
HEQ21 AUG 21	85.73	85.73	-0.05 \| -6%	85.48	85.98	85.28	4:42pm
HEV21 OCT 21	74.15	74.15	-0.27 \| -37%	74.18	74.33	73.95	4:42pm
HEZ21 DEC 21	68.40	68.40	-0.30 \| -44%	68.55	68.68	68.28	4:42pm
HEG22 FEB 22	71.68	71.68	-0.28 \| -38%	71.70	71.85	71.58	4:42pm
HEJ22 APR 22	75.00	75.00	-0.45 \| -60%	75.00	75.08	74.90	4:42pm
HEK22 MAY 22	78.65	78.65	-0.45 \| -57%	N/A	78.65	78.65	4:42pm
HEM22 JUN 22	83.73	83.73	-0.45 \| -53%	N/A	83.73	83.73	4:42pm
All quotes are delayed snapshots

Iowa Agribusiness Network