Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Dec ’17

336’4

336’4

336’4

336’0

336’0

-0’4

336’4

12/11/17 9:34 PM

CORN

Mar ’18

349’0

349’2

349’4

349’0

349’0

0’0

349’0

12/11/17 10:03 PM

CORN

May ’18

357’2

357’4

357’6

357’4

357’4

0’2

357’2

12/11/17 10:03 PM

CORN

Jul ’18

365’6

366’0

366’2

365’6

366’0

0’2

365’6

12/11/17 10:03 PM

CORN

Sep ’18

373’0

373’0

373’4

373’0

373’2

0’2

373’0

12/11/17 10:03 PM

CORN

Dec ’18

381’4

382’0

382’2

382’0

382’0

0’4

381’4

12/11/17 10:03 PM

SOYBEANS

Jan ’18

982’4

981’6

986’2

981’2

985’2

2’6

982’4

12/11/17 10:02 PM

SOYBEANS

Mar ’18

994’0

993’4

997’6

993’0

996’6

2’6

994’0

12/11/17 10:02 PM

SOYBEANS

May ’18

1005’2

1004’6

1008’6

1004’6

1007’6

2’4

1005’2

12/11/17 10:02 PM

SOYBEANS

Jul ’18

1014’4

1013’6

1017’6

1013’6

1016’6

2’2

1014’4

12/11/17 10:02 PM

SOYBEANS

Aug ’18

1015’6

1018’2

1018’2

1018’0

1018’0

2’2

1015’6

12/11/17 10:02 PM

SOYBEANS

Sep ’18

1007’0

1006’2

1009’6

1006’2

1009’6

2’6

1007’0

12/11/17 10:02 PM

SOYBEANS

Nov ’18

999’2

998’6

1002’4

998’4

1001’6

2’4

999’2

12/11/17 10:02 PM

SOYBEAN MEAL

Dec ’17

3260

3263

3263

3263

3263

3

3260

12/11/17 10:03 PM

SOYBEAN MEAL

Jan ’18

3277

3277

3284

3274

3280

3

3277

12/11/17 10:03 PM

SOYBEAN MEAL

Mar ’18

3318

3318

3325

3316

3321

3

3318

12/11/17 10:03 PM

SOYBEAN MEAL

May ’18

3340

3341

3347

3339

3343

3

3340

12/11/17 10:03 PM

SOYBEAN MEAL

Jul ’18

3361

3359

3366

3359

3363

2

3361

12/11/17 10:03 PM

SOYBEAN MEAL

Aug ’18

3361

3364

3364

3364

3364

3

3361

12/11/17 10:03 PM

WHEAT

Dec ’17

392’0

386’4

387’2

386’4

387’6

-4’2

387’6

12/11/17 9:37 PM

WHEAT

Mar ’18

413’4

413’2

414’2

412’4

412’6

-0’6

413’4

12/11/17 10:03 PM

WHEAT

May ’18

427’2

427’0

427’6

426’2

426’2

-1’0

427’2

12/11/17 10:03 PM

LEAN HOGS

Dec ’17

63.675

63.900

64.050

63.525

63.600

-0.075

63.600

12/11/17 4:10 PM

LEAN HOGS

Feb ’18

68.850

68.750

69.125

66.925

67.025

-1.825

67.025

12/11/17 3:11 PM

LEAN HOGS

Apr ’18

73.125

73.150

73.300

71.775

71.825

-1.300

71.825

12/11/17 4:10 PM

LEAN HOGS

May ’18

78.525

78.525

78.525

77.275

77.275

-1.250

77.275

12/11/17 1:05 PM

LEAN HOGS

Jun ’18

83.275

83.250

83.350

82.075

82.175

-1.100

82.175

12/11/17 2:46 PM

LEAN HOGS

Jul ’18

83.225

83.125

83.250

82.125

82.325

-0.900

82.325

12/11/17 4:10 PM

LEAN HOGS

Dec ’17

63.675

63.900

64.050

63.525

63.600

-0.075

63.600

12/11/17 4:10 PM

LEAN HOGS

Feb ’18

68.850

68.750

69.125

66.925

67.025

-1.825

67.025

12/11/17 3:11 PM

LEAN HOGS

Apr ’18

73.125

73.150

73.300

71.775

71.825

-1.300

71.825

12/11/17 4:10 PM

LEAN HOGS

May ’18

78.525

78.525

78.525

77.275

77.275

-1.250

77.275

12/11/17 1:05 PM

LEAN HOGS

Jun ’18

83.275

83.250

83.350

82.075

82.175

-1.100

82.175

12/11/17 2:46 PM

LEAN HOGS

Jul ’18

83.225

83.125

83.250

82.125

82.325

-0.900

82.325

12/11/17 4:10 PM

LIVE CATTLE

Dec ’17

115.575

115.450

116.150

115.075

115.175

-0.400

115.175

12/11/17 1:05 PM

LIVE CATTLE

Feb ’18

118.300

118.300

118.875

117.575

117.725

-0.575

117.725

12/11/17 4:10 PM

LIVE CATTLE

Apr ’18

120.200

120.225

120.375

119.450

119.625

-0.575

119.625

12/11/17 4:10 PM

LIVE CATTLE

Jun ’18

113.100

113.100

113.225

112.500

112.600

-0.500

112.600

12/11/17 4:10 PM

LIVE CATTLE

Aug ’18

110.575

110.525

110.575

109.800

109.950

-0.625

109.950

12/11/17 4:10 PM

LIVE CATTLE

Oct ’18

110.900

110.850

111.100

110.250

110.600

-0.300

110.600

12/11/17 4:10 PM

LIVE CATTLE

Dec ’17

115.575

115.450

116.150

115.075

115.175

-0.400

115.175

12/11/17 1:05 PM

LIVE CATTLE

Feb ’18

118.300

118.300

118.875

117.575

117.725

-0.575

117.725

12/11/17 4:10 PM

LIVE CATTLE

Apr ’18

120.200

120.225

120.375

119.450

119.625

-0.575

119.625

12/11/17 4:10 PM

LIVE CATTLE

Jun ’18

113.100

113.100

113.225

112.500

112.600

-0.500

112.600

12/11/17 4:10 PM

LIVE CATTLE

Aug ’18

110.575

110.525

110.575

109.800

109.950

-0.625

109.950

12/11/17 4:10 PM

LIVE CATTLE

Oct ’18

110.900

110.850

111.100

110.250

110.600

-0.300

110.600

12/11/17 4:10 PM

FEEDER CATTLE

Jan ’18

145.225

145.350

146.275

144.450

145.450

0.225

145.450

12/11/17 4:09 PM

FEEDER CATTLE

Mar ’18

143.325

143.375

144.350

142.550

143.325

0.000

143.325

12/11/17 4:09 PM

FEEDER CATTLE

Apr ’18

143.650

143.650

144.500

142.850

143.450

-0.200

143.450

12/11/17 4:09 PM

FEEDER CATTLE

May ’18

143.725

143.725

144.300

142.650

143.350

-0.375

143.350

12/11/17 1:05 PM

FEEDER CATTLE

Aug ’18

145.525

145.400

146.150

144.750

145.300

-0.225

145.300

12/11/17 1:05 PM

FEEDER CATTLE

Sep ’18

145.075

144.975

145.525

144.975

145.300

0.225

145.300

12/11/17 1:05 PM
DTN

Click here for info on Exchange delays.