Home
News
Markets
Weather
Audio
Special Coverage
Commodity Classic 2022
Row Crop Run 2020
Commodity Classic 2019
Cattle Industry Convention 2019
Trade Talk 2019
Row Crop Run 2019
Farm Progress Show 2018
Trade Talk 2018
Podcasts
Markets & Weekend Ag Matters
Subscribe
Search
83
F
Des Moines, Iowa
Home
SIGN IN / JOIN
Affiliates
Advertising
Staff
Contact Us
Programming
Iowa Agribusiness Network
Home
News
Markets
Weather
Audio
Special Coverage
Commodity Classic 2022
Row Crop Run 2020
Commodity Classic 2019
Cattle Industry Convention 2019
Trade Talk 2019
Row Crop Run 2019
Farm Progress Show 2018
Trade Talk 2018
Podcasts
Markets & Weekend Ag Matters
Subscribe
CORN
SOYBEANS
WHEAT
LIVE CATTLE
FEEDER CATTLE
LEAN HOGS
Futures
CORN-CBOT
Sym
Last
Close
Change
Open
High
Low
Time (CST)
ZCN23 JUL 23
597.50
597.50
-11.50 | -189%
609.00
614.00
595.00
4:39pm
ZCU23 SEP 23
530.25
530.25
-5.25 | -98%
536.50
542.00
529.00
4:38pm
ZCZ23 DEC 23
537.00
537.00
-4.25 | -79%
543.00
548.00
535.25
4:38pm
ZCH24 MAR 24
546.75
546.75
-3.25 | -59%
552.00
556.75
545.00
4:38pm
ZCK24 MAY 24
552.75
552.75
-2.75 | -50%
555.25
562.00
550.50
4:37pm
ZCN24 JUL 24
554.75
554.75
-2.50 | -45%
557.25
564.00
552.25
4:38pm
ZCU24 SEP 24
519.00
519.00
-3.25 | -62%
522.75
524.50
516.25
4:38pm
ZCZ24 DEC 24
511.75
511.75
-4.25 | -82%
514.25
518.25
508.75
4:38pm
ZCH25 MAR 25
519.75
519.75
-4.00 | -76%
523.00
525.00
519.75
4:39pm
ZCK25 MAY 25
522.50
522.50
-4.00 | -76%
522.50
522.50
522.50
4:37pm
ZCN25 JUL 25
523.25
523.25
-4.25 | -81%
523.25
523.25
523.25
4:38pm
ZCU25 SEP 25
486.00
486.00
-4.25 | -87%
486.00
486.00
486.00
4:37pm
ZCZ25 DEC 25
481.25
481.25
-0.25 | -5%
481.25
482.50
476.50
4:38pm
ZCN26 JUL 26
490.75
490.75
-0.25 | -5%
N/A
495.25
490.75
4:38pm
ZCZ26 DEC 26
475.25
475.25
0.25 | 5%
475.25
475.25
475.25
4:38pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym
Last
Close
Change
Open
High
Low
Time (CST)
ZSN23 JUL 23
1350.00
1350.00
-2.50 | -18%
1353.25
1361.50
1343.50
4:38pm
ZSQ23 AUG 23
1261.00
1261.00
-1.50 | -12%
1263.00
1272.50
1255.00
4:38pm
ZSU23 SEP 23
1188.75
1188.75
-3.75 | -31%
1194.75
1203.00
1184.50
4:39pm
ZSX23 NOV 23
1179.75
1179.75
-4.00 | -34%
1188.25
1195.00
1176.25
4:38pm
ZSF24 JAN 24
1189.00
1189.00
-4.25 | -36%
1197.75
1203.75
1185.50
4:38pm
ZSH24 MAR 24
1189.00
1189.00
-4.00 | -34%
1192.50
1202.00
1185.25
4:38pm
ZSK24 MAY 24
1193.00
1193.00
-3.50 | -29%
1200.00
1204.25
1190.00
4:38pm
ZSN24 JUL 24
1197.50
1197.50
-2.75 | -23%
1204.00
1208.50
1193.50
4:38pm
ZSQ24 AUG 24
1185.25
1185.25
-3.75 | -32%
1185.25
1185.25
1185.25
4:38pm
ZSU24 SEP 24
1154.75
1154.75
-5.50 | -47%
1165.50
1165.75
1154.75
4:37pm
ZSX24 NOV 24
1142.25
1142.25
-6.00 | -52%
1149.75
1157.00
1141.75
4:39pm
ZSF25 JAN 25
1144.00
1144.00
-5.50 | -48%
N/A
1144.00
1144.00
4:37pm
ZSH25 MAR 25
1136.50
1136.50
-5.50 | -48%
N/A
1136.50
1136.50
4:38pm
ZSK25 MAY 25
1129.50
1129.50
-5.75 | -51%
N/A
1129.50
1129.50
4:37pm
ZSN25 JUL 25
1132.50
1132.50
-5.00 | -44%
N/A
1132.50
1132.50
4:38pm
ZSQ25 AUG 25
1121.75
1121.75
-5.00 | -44%
N/A
1121.75
1121.75
4:38pm
ZSU25 SEP 25
1103.50
1103.50
-2.25 | -20%
N/A
1103.50
1103.50
4:37pm
ZSX25 NOV 25
1105.00
1105.00
0.25 | 2%
1103.00
1105.00
1103.00
4:37pm
ZSN26 JUL 26
1105.75
1105.75
0.25 | 2%
N/A
1105.75
1105.75
4:38pm
ZSX26 NOV 26
1070.00
1070.00
0.25 | 2%
1070.00
1070.00
1070.00
4:38pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym
Last
Close
Change
Open
High
Low
Time (CST)
ZWN23 JUL 23
624.00
624.00
5.00 | 81%
621.50
631.50
615.50
4:38pm
ZWU23 SEP 23
636.25
636.25
4.00 | 63%
633.00
643.50
628.25
4:38pm
ZWZ23 DEC 23
655.50
655.50
3.50 | 54%
652.00
663.00
647.75
4:38pm
ZWH24 MAR 24
671.25
671.25
3.75 | 56%
668.75
677.75
663.75
4:39pm
ZWK24 MAY 24
680.25
680.25
4.00 | 59%
680.50
686.25
672.25
4:38pm
ZWN24 JUL 24
686.50
686.50
4.00 | 59%
681.75
692.00
678.25
4:38pm
ZWU24 SEP 24
696.25
696.25
3.75 | 54%
697.50
697.50
690.25
4:38pm
ZWZ24 DEC 24
707.75
707.75
3.00 | 43%
704.50
712.75
699.75
4:38pm
ZWH25 MAR 25
716.25
716.25
2.75 | 39%
720.00
720.00
706.50
4:38pm
ZWK25 MAY 25
718.75
718.75
2.00 | 28%
718.75
718.75
718.75
4:38pm
ZWN25 JUL 25
699.50
699.50
0.25 | 4%
699.50
699.50
699.50
4:39pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym
Last
Close
Change
Open
High
Low
Time (CST)
LEM23 JUN 23
177.15
177.15
0.73 | 41%
177.50
178.18
176.53
1:04pm
LEQ23 AUG 23
173.28
173.28
0.38 | 22%
173.70
174.43
172.65
1:04pm
LEV23 OCT 23
176.33
176.33
0.33 | 18%
176.60
177.20
175.73
1:04pm
LEZ23 DEC 23
179.60
179.60
0.43 | 24%
179.65
180.25
178.90
1:04pm
LEG24 FEB 24
183.30
183.30
0.53 | 29%
183.00
183.78
182.63
1:03pm
LEJ24 APR 24
186.13
186.13
0.40 | 22%
185.78
186.70
185.55
1:04pm
LEM24 JUN 24
181.85
181.85
0.43 | 23%
181.50
182.53
181.25
1:04pm
LEQ24 AUG 24
180.18
180.18
0.53 | 29%
180.00
180.85
179.65
12:59pm
LEV24 OCT 24
182.45
182.45
0.48 | 26%
182.95
183.03
182.35
12:46pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym
Last
Close
Change
Open
High
Low
Time (CST)
GFQ23 AUG 23
242.60
242.60
0.70 | 29%
241.90
243.08
241.03
1:04pm
GFU23 SEP 23
245.63
245.63
0.63 | 26%
244.80
246.10
244.33
1:04pm
GFV23 OCT 23
247.65
247.65
0.65 | 26%
247.00
248.00
246.45
1:04pm
GFX23 NOV 23
248.50
248.50
0.70 | 28%
248.25
248.70
247.30
1:03pm
GFF24 JAN 24
247.73
247.73
0.78 | 31%
246.75
247.93
246.50
1:03pm
GFH24 MAR 24
248.08
248.08
0.65 | 26%
247.20
248.25
247.20
1:03pm
GFJ24 APR 24
250.38
250.38
0.68 | 27%
249.95
250.45
249.45
12:59pm
GFK24 MAY 24
251.60
251.60
0.68 | 27%
250.95
251.65
250.88
12:59pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym
Last
Close
Change
Open
High
Low
Time (CST)
HEM23 JUN 23
85.33
85.33
-1.40 | -161%
85.50
86.05
84.83
1:04pm
HEN23 JUL 23
84.15
84.15
-0.50 | -59%
83.60
85.00
82.33
1:04pm
HEQ23 AUG 23
81.63
81.63
-0.68 | -82%
81.43
82.25
80.03
1:04pm
HEV23 OCT 23
76.33
76.33
0.58 | 76%
75.10
76.53
74.25
1:04pm
HEZ23 DEC 23
74.28
74.28
0.88 | 119%
72.93
74.35
72.25
1:04pm
HEG24 FEB 24
79.78
79.78
1.10 | 140%
78.40
79.93
77.70
1:04pm
HEJ24 APR 24
84.58
84.58
1.25 | 150%
83.08
84.68
82.60
1:00pm
HEK24 MAY 24
88.08
88.08
0.78 | 89%
87.83
88.20
87.83
12:49pm
HEM24 JUN 24
93.75
93.75
0.78 | 83%
92.43
93.75
92.38
12:49pm
HEN24 JUL 24
93.83
93.83
0.83 | 89%
92.68
93.83
92.68
11:35am
HEQ24 AUG 24
93.05
93.05
0.95 | 103%
92.08
93.05
92.08
11:01am
HEV24 OCT 24
81.80
81.80
0.00 | 0%
81.80
81.80
81.80
11:01am
HEZ24 DEC 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)
http://hoosieragtoday.com/iabn/programs/marmat002.mp3
Opening Markets
(Updated 9:00am)
http://hoosieragtoday.com/iabn/programs/opn007.mp3
Midday Markets
(Updated 11:30am)
http://hoosieragtoday.com/iabn/programs/midday009.mp3
Closing Markets
(Updated 2:00pm)
http://hoosieragtoday.com/iabn/programs/clomar004.mp3
Basis Matters
(Updated 11:00am)
http://hoosieragtoday.com/iabn/programs/bamat008.mp3
USDA Links
Agency Reports
Agency News
Latest News
Edit with Live CSS