49.9 F
Des Moines, Iowa
Monday, April 12, 2021
Futures
CORN-CBOT
Sym Last Close Change Open High Low Time (CST)
ZCK21 MAY 21 566.75 566.75 -2.25 | -40% 569.00 569.75 565.50 11:33pm
ZCN21 JUL 21 554.25 554.25 -1.75 | -31% 556.00 556.75 552.75 11:33pm
ZCU21 SEP 21 509.50 509.50 1.75 | 34% 507.50 509.75 506.00 10:43pm
ZCZ21 DEC 21 498.00 498.00 1.50 | 30% 495.75 499.00 494.75 11:33pm
ZCH22 MAR 22 505.50 505.50 2.25 | 45% 502.50 506.00 502.25 11:32pm
ZCK22 MAY 22 510.00 510.00 2.25 | 44% 507.75 510.00 507.00 10:09pm
ZCN22 JUL 22 512.00 512.00 1.75 | 34% 509.75 512.00 509.75 11:30pm
ZCU22 SEP 22 476.50 476.50 1.00 | 21% 476.00 476.50 476.00 9:41pm
ZCZ22 DEC 22 463.50 463.50 1.75 | 38% 461.25 463.50 461.00 10:40pm
ZCH23 MAR 23 470.00 470.00 1.25 | 27% 470.00 470.00 470.00 9:24pm
ZCK23 MAY 23 473.25 473.25 1.00 | 21% 473.25 473.25 473.25 6:13pm
ZCN23 JUL 23 475.00 475.00 0.25 | 5% 475.00 475.00 475.00 9:37pm
ZCU23 SEP 23 452.25 452.25 0.75 | 17% 452.25 452.25 452.25 6:13pm
ZCZ23 DEC 23 436.50 436.50 6.25 | 145% 430.25 436.50 429.00 6:14pm
ZCN24 JUL 24 446.50 446.50 6.25 | 142% 441.00 446.50 441.00 6:14pm
ZCZ24 DEC 24 421.50 421.50 -0.25 | -6% 420.00 421.50 420.00 6:13pm
All quotes are delayed snapshots
Futures
SOYBEANS-CBOT
Sym Last Close Change Open High Low Time (CST)
ZSK21 MAY 21 1384.25 1384.25 2.25 | 16% 1385.25 1387.00 1378.00 11:34pm
ZSN21 JUL 21 1380.75 1380.75 1.75 | 13% 1381.50 1383.75 1374.75 11:33pm
ZSQ21 AUG 21 1347.00 1347.00 1.50 | 11% 1346.50 1349.75 1341.25 11:33pm
ZSU21 SEP 21 1283.50 1283.50 4.00 | 31% 1280.00 1283.75 1275.75 10:44pm
ZSX21 NOV 21 1253.75 1253.75 3.50 | 28% 1251.25 1255.50 1245.75 11:25pm
ZSF22 JAN 22 1252.75 1252.75 3.00 | 24% 1252.25 1254.50 1245.75 11:29pm
ZSH22 MAR 22 1228.75 1228.75 4.25 | 35% 1224.25 1229.25 1220.75 10:49pm
ZSK22 MAY 22 1224.25 1224.25 4.50 | 37% 1218.50 1224.25 1216.00 9:42pm
ZSN22 JUL 22 1219.50 1219.50 -9.75 | -79% 1227.75 1228.75 1210.25 6:12pm
ZSQ22 AUG 22 1205.75 1205.75 -9.50 | -78% 1205.75 1205.75 1202.50 6:14pm
ZSU22 SEP 22 1162.75 1162.75 -6.25 | -53% 1162.75 1162.75 1156.75 6:14pm
ZSX22 NOV 22 1143.25 1143.25 5.25 | 46% 1138.00 1144.75 1138.00 10:49pm
ZSF23 JAN 23 1141.50 1141.50 -5.75 | -50% 1134.50 1141.50 1134.50 6:12pm
ZSH23 MAR 23 1138.75 1138.75 -5.50 | -48% 1138.75 1138.75 1138.75 6:12pm
ZSK23 MAY 23 1140.00 1140.00 -5.50 | -48% 1140.00 1140.00 1140.00 6:12pm
ZSN23 JUL 23 1141.00 1141.00 -5.50 | -48% 1141.00 1141.00 1141.00 6:13pm
ZSQ23 AUG 23 1137.50 1137.50 -5.50 | -48% 1137.50 1137.50 1137.50 6:13pm
ZSU23 SEP 23 1119.75 1119.75 -5.50 | -49% 1119.75 1119.75 1119.75 6:14pm
ZSX23 NOV 23 1074.00 1074.00 1.75 | 16% 1074.00 1074.00 1074.00 9:27pm
ZSN24 JUL 24 1072.25 1072.25 -1.00 | -9% 1072.25 1072.25 1072.25 6:13pm
ZSX24 NOV 24 1061.75 1061.75 -1.00 | -9% 1061.75 1061.75 1061.75 6:13pm
All quotes are delayed snapshots
Futures
WHEAT - CBOT
Sym Last Close Change Open High Low Time (CST)
ZWK21 MAY 21 631.00 631.00 3.00 | 48% 630.25 631.75 628.25 11:32pm
ZWN21 JUL 21 634.00 634.00 2.75 | 44% 632.50 634.75 631.25 11:30pm
ZWU21 SEP 21 635.00 635.00 2.75 | 43% 634.00 635.50 632.75 11:30pm
ZWZ21 DEC 21 639.75 639.75 2.75 | 43% 638.75 640.25 637.50 10:41pm
ZWH22 MAR 22 644.50 644.50 3.00 | 47% 643.25 644.50 642.00 10:36pm
ZWK22 MAY 22 639.75 639.75 -7.25 | -112% 645.00 645.00 635.25 6:12pm
ZWN22 JUL 22 619.00 619.00 -0.25 | -4% 619.00 619.00 619.00 8:55pm
ZWU22 SEP 22 620.00 620.00 -4.00 | -64% 620.00 620.00 620.00 6:14pm
ZWZ22 DEC 22 625.75 625.75 -4.25 | -67% 622.00 625.75 619.50 6:13pm
ZWH23 MAR 23 629.00 629.00 -4.25 | -67% 629.00 629.00 629.00 6:14pm
ZWK23 MAY 23 629.00 629.00 -5.50 | -87% 629.00 629.00 629.00 6:14pm
ZWN23 JUL 23 591.25 591.25 -5.50 | -92% 591.25 591.25 591.25 6:14pm
All quotes are delayed snapshots
Futures
LIVE CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
LEJ21 APR 21 122.73 122.73 -0.70 | -57% 123.78 123.78 122.50 8:14pm
LEM21 JUN 21 122.10 122.10 -0.48 | -39% 122.78 122.98 121.78 8:14pm
LEQ21 AUG 21 121.95 121.95 -0.45 | -37% 122.50 122.88 121.65 8:14pm
LEV21 OCT 21 125.53 125.53 -0.17 | -14% 125.75 126.25 125.20 8:14pm
LEZ21 DEC 21 128.68 128.68 -0.02 | -2% 128.80 129.18 128.30 8:14pm
LEG22 FEB 22 131.28 131.28 0.05 | 4% 131.35 131.73 130.98 8:14pm
LEJ22 APR 22 132.35 132.35 0.17 | 13% 132.58 132.80 132.05 8:14pm
LEM22 JUN 22 127.25 127.25 -0.05 | -4% 127.70 127.80 126.80 8:14pm
LEQ22 AUG 22 126.60 126.60 0.05 | 4% 126.90 127.05 126.25 8:14pm
All quotes are delayed snapshots
Futures
FEEDER CATTLE - CME
Sym Last Close Change Open High Low Time (CST)
GFJ21 APR 21 144.50 144.50 -0.25 | -17% 145.65 145.68 143.88 8:14pm
GFK21 MAY 21 149.70 149.70 0.07 | 5% 150.55 150.75 149.33 8:14pm
GFQ21 AUG 21 160.58 160.58 0.63 | 39% 160.43 160.93 159.70 8:14pm
GFU21 SEP 21 161.43 161.43 0.55 | 34% 161.43 161.88 160.80 8:14pm
GFV21 OCT 21 161.85 161.85 0.30 | 19% 161.88 162.35 161.28 8:14pm
GFX21 NOV 21 162.15 162.15 0.18 | 11% 162.48 162.60 161.50 8:14pm
GFF22 JAN 22 161.28 161.28 0.10 | 6% 161.55 161.55 159.90 8:14pm
GFH22 MAR 22 160.98 160.98 0.42 | 26% 160.58 161.00 159.20 8:14pm
All quotes are delayed snapshots
Futures
LEAN HOGS - CME
Sym Last Close Change Open High Low Time (CST)
HEJ21 APR 21 103.53 103.53 0.05 | 5% 103.85 104.25 103.35 8:14pm
HEK21 MAY 21 104.40 104.40 -1.97 | -186% 106.90 107.58 103.38 8:14pm
HEM21 JUN 21 106.15 106.15 -2.80 | -257% 109.40 110.08 105.95 8:14pm
HEN21 JUL 21 104.48 104.48 -2.33 | -218% 106.80 107.80 103.80 8:14pm
HEQ21 AUG 21 100.40 100.40 -2.02 | -198% 102.53 103.13 99.68 8:14pm
HEV21 OCT 21 85.70 85.70 -1.58 | -180% 87.45 87.58 84.83 8:14pm
HEZ21 DEC 21 78.00 78.00 -1.13 | -142% 79.48 79.48 77.45 8:14pm
HEG22 FEB 22 79.28 79.28 -0.42 | -53% 79.85 79.95 78.30 8:14pm
HEJ22 APR 22 81.33 81.33 -0.02 | -3% 81.48 81.50 81.15 8:14pm
HEK22 MAY 22 85.13 85.13 -0.03 | -3% N/A 85.13 85.13 8:14pm
HEM22 JUN 22 88.80 88.80 -0.23 | -25% 89.03 89.08 88.80 8:14pm
HEN22 JUL 22 88.73 88.73 -0.13 | -14% N/A 88.73 88.73 8:14pm
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

©