Home
News
Markets
Weather
Audio
Special Coverage
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
Video
Weekend Ag Matters
Subscribe
Search
Home
SIGN IN / JOIN
Affiliates
Advertising
Staff
Contact Us
Programming
Iowa Agribusiness Network
Home
News
Markets
Weather
Audio
Special Coverage
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
Video
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)
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
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