Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Sep ’17

346’0

346’2

347’2

346’2

347’0

1’0

346’0

8/22/17 7:11 PM

CORN

Dec ’17

360’0

360’2

361’2

360’2

361’0

1’0

360’0

8/22/17 7:11 PM

CORN

Mar ’18

372’4

372’6

373’4

372’4

373’0

0’4

372’4

8/22/17 7:11 PM

CORN

May ’18

378’6

379’2

380’0

379’0

379’4

0’6

378’6

8/22/17 7:11 PM

CORN

Jul ’18

385’0

385’2

385’6

385’0

385’4

0’4

385’0

8/22/17 7:11 PM

CORN

Sep ’18

390’4

390’4

390’6

390’4

390’6

0’2

390’4

8/22/17 7:12 PM

SOYBEANS

Sep ’17

933’6

940’2

943’2

938’4

940’4

6’6

933’6

8/22/17 7:11 PM

SOYBEANS

Nov ’17

937’4

945’0

947’0

942’2

944’6

7’2

937’4

8/22/17 7:11 PM

SOYBEANS

Jan ’18

945’6

952’2

955’4

951’0

953’0

7’2

945’6

8/22/17 7:11 PM

SOYBEANS

Mar ’18

954’0

961’2

963’6

959’2

961’4

7’4

954’0

8/22/17 7:11 PM

SOYBEANS

May ’18

961’4

969’0

971’0

966’6

969’0

7’4

961’4

8/22/17 7:12 PM

SOYBEANS

Jul ’18

968’2

974’6

977’6

973’2

974’6

6’4

968’2

8/22/17 7:12 PM

SOYBEANS

Aug ’18

968’2

966’0

972’4

966’0

969’0

0’6

969’0

8/22/17 7:12 PM

SOYBEAN MEAL

Sep ’17

2953

2950

2953

2943

2947

-6

2953

8/22/17 7:11 PM

SOYBEAN MEAL

Oct ’17

2968

2963

2968

2958

2962

-6

2968

8/22/17 7:11 PM

SOYBEAN MEAL

Dec ’17

2987

2978

2987

2975

2980

-7

2987

8/22/17 7:11 PM

SOYBEAN MEAL

Jan ’18

2997

2990

2995

2986

2988

-9

2997

8/22/17 7:12 PM

SOYBEAN MEAL

Mar ’18

3023

3018

3023

3013

3015

-8

3023

8/22/17 7:12 PM

SOYBEAN MEAL

May ’18

3043

3038

3042

3035

3035

-8

3043

8/22/17 7:12 PM

WHEAT

Sep ’17

402’2

402’4

405’0

402’2

404’6

2’4

402’2

8/22/17 7:11 PM

WHEAT

Dec ’17

429’0

429’0

431’4

428’4

431’0

2’0

429’0

8/22/17 7:11 PM

WHEAT

Mar ’18

452’6

453’0

455’0

452’4

455’0

2’2

452’6

8/22/17 7:11 PM

LEAN HOGS

Oct ’17

64.675

64.850

65.150

63.350

63.875

-0.800

63.875

8/22/17 4:09 PM

LEAN HOGS

Dec ’17

59.850

60.025

60.225

58.625

59.050

-0.800

59.050

8/22/17 4:09 PM

LEAN HOGS

Feb ’18

64.625

64.725

64.725

63.400

63.750

-0.875

63.750

8/22/17 4:09 PM

LEAN HOGS

Apr ’18

68.325

68.375

68.400

67.725

67.925

-0.400

67.925

8/22/17 1:05 PM

LEAN HOGS

May ’18

73.700

73.400

73.400

73.275

73.275

-0.425

73.275

8/22/17 1:05 PM

LEAN HOGS

Jun ’18

76.825

76.750

77.400

76.625

76.900

0.075

76.900

8/22/17 3:26 PM

LEAN HOGS

Oct ’17

64.675

64.850

65.150

63.350

63.875

-0.800

63.875

8/22/17 4:09 PM

LEAN HOGS

Dec ’17

59.850

60.025

60.225

58.625

59.050

-0.800

59.050

8/22/17 4:09 PM

LEAN HOGS

Feb ’18

64.625

64.725

64.725

63.400

63.750

-0.875

63.750

8/22/17 4:09 PM

LEAN HOGS

Apr ’18

68.325

68.375

68.400

67.725

67.925

-0.400

67.925

8/22/17 1:05 PM

LEAN HOGS

May ’18

73.700

73.400

73.400

73.275

73.275

-0.425

73.275

8/22/17 1:05 PM

LEAN HOGS

Jun ’18

76.825

76.750

77.400

76.625

76.900

0.075

76.900

8/22/17 3:26 PM

LIVE CATTLE

Aug ’17

106.000

105.875

107.275

105.750

106.725

0.725

106.725

8/22/17 4:09 PM

LIVE CATTLE

Oct ’17

105.850

105.850

108.325

105.850

107.725

1.875

107.725

8/22/17 4:09 PM

LIVE CATTLE

Dec ’17

108.050

108.050

110.550

108.025

110.075

2.025

110.075

8/22/17 4:09 PM

LIVE CATTLE

Feb ’18

110.475

110.350

112.650

110.325

112.325

1.850

112.325

8/22/17 4:09 PM

LIVE CATTLE

Apr ’18

110.875

110.875

112.850

110.825

112.475

1.600

112.475

8/22/17 4:09 PM

LIVE CATTLE

Jun ’18

105.600

105.550

107.225

105.550

106.800

1.200

106.800

8/22/17 1:05 PM

LIVE CATTLE

Aug ’17

106.000

105.875

107.275

105.750

106.725

0.725

106.725

8/22/17 4:09 PM

LIVE CATTLE

Oct ’17

105.850

105.850

108.325

105.850

107.725

1.875

107.725

8/22/17 4:09 PM

LIVE CATTLE

Dec ’17

108.050

108.050

110.550

108.025

110.075

2.025

110.075

8/22/17 4:09 PM

LIVE CATTLE

Feb ’18

110.475

110.350

112.650

110.325

112.325

1.850

112.325

8/22/17 4:09 PM

LIVE CATTLE

Apr ’18

110.875

110.875

112.850

110.825

112.475

1.600

112.475

8/22/17 4:09 PM

LIVE CATTLE

Jun ’18

105.600

105.550

107.225

105.550

106.800

1.200

106.800

8/22/17 1:05 PM

FEEDER CATTLE

Aug ’17

139.800

140.000

142.275

139.775

142.075

2.275

142.075

8/22/17 4:08 PM

FEEDER CATTLE

Sep ’17

139.150

139.150

142.550

139.150

142.050

2.900

142.050

8/22/17 1:05 PM

FEEDER CATTLE

Oct ’17

139.500

139.500

142.950

139.500

142.275

2.775

142.275

8/22/17 4:08 PM

FEEDER CATTLE

Nov ’17

140.100

140.150

143.150

140.100

142.425

2.325

142.425

8/22/17 1:05 PM

FEEDER CATTLE

Jan ’18

137.800

137.800

140.575

137.675

139.950

2.150

139.950

8/22/17 4:08 PM

FEEDER CATTLE

Mar ’18

136.025

135.850

138.700

135.800

138.250

2.225

138.250

8/22/17 1:05 PM
DTN

Click here for info on Exchange delays.