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
27.7
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)
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)
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