Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Jul ’17

375’0

374’6

375’6

369’0

369’4

-5’4

369’4

5/23/17 1:20 PM

CORN

Sep ’17

382’4

382’0

383’0

376’4

377’0

-5’4

377’0

5/23/17 1:20 PM

CORN

Dec ’17

392’6

392’4

393’2

387’0

387’6

-5’0

387’6

5/23/17 1:20 PM

CORN

Mar ’18

402’4

402’0

402’6

397’0

397’4

-5’0

397’4

5/23/17 1:24 PM

CORN

May ’18

408’0

407’4

408’6

403’2

403’6

-4’2

403’6

5/23/17 1:20 PM

CORN

Jul ’18

412’6

412’0

413’0

408’2

408’6

-4’0

408’6

5/23/17 1:20 PM

SOYBEANS

Jul ’17

956’4

956’2

959’2

947’0

948’2

-8’2

948’2

5/23/17 1:21 PM

SOYBEANS

Aug ’17

958’2

958’0

960’6

949’0

950’2

-8’0

950’2

5/23/17 1:20 PM

SOYBEANS

Sep ’17

956’0

956’0

958’4

947’2

948’0

-8’0

948’0

5/23/17 1:20 PM

SOYBEANS

Nov ’17

956’2

956’2

958’4

947’4

948’4

-7’6

948’4

5/23/17 1:20 PM

SOYBEANS

Jan ’18

963’2

963’4

965’4

955’0

955’6

-7’4

955’6

5/23/17 1:20 PM

SOYBEANS

Mar ’18

965’6

964’6

968’4

958’2

959’2

-6’4

959’2

5/23/17 1:20 PM

SOYBEANS

May ’18

969’6

968’4

972’4

962’6

963’6

-6’0

963’6

5/23/17 1:20 PM

SOYBEAN MEAL

Jul ’17

3078

3075

3089

3060

3063

-15

3063

5/23/17 1:21 PM

SOYBEAN MEAL

Aug ’17

3090

3090

3102

3073

3075

-15

3075

5/23/17 1:20 PM

SOYBEAN MEAL

Sep ’17

3103

3103

3113

3086

3088

-15

3088

5/23/17 1:20 PM

SOYBEAN MEAL

Oct ’17

3104

3102

3116

3091

3092

-12

3092

5/23/17 1:20 PM

SOYBEAN MEAL

Dec ’17

3121

3118

3137

3105

3111

-10

3111

5/23/17 1:20 PM

SOYBEAN MEAL

Jan ’18

3125

3120

3136

3111

3117

-8

3117

5/23/17 1:20 PM

WHEAT

Jul ’17

434’2

433’4

435’6

428’0

429’4

-4’6

429’4

5/23/17 1:20 PM

WHEAT

Sep ’17

448’0

447’2

449’4

442’2

444’0

-4’0

444’0

5/23/17 1:20 PM

WHEAT

Dec ’17

469’6

468’6

471’4

464’6

466’2

-3’4

466’2

5/23/17 1:20 PM

LEAN HOGS

Jun ’17

79.350

78.925

80.275

78.900

80.150

0.800

80.150

5/23/17 1:05 PM

LEAN HOGS

Jul ’17

80.050

79.800

80.500

79.450

80.025

-0.025

80.025

5/23/17 1:05 PM

LEAN HOGS

Aug ’17

79.675

79.400

80.000

79.225

79.900

0.225

79.900

5/23/17 1:05 PM

LEAN HOGS

Oct ’17

67.925

67.825

68.150

67.625

68.000

0.075

68.000

5/23/17 1:05 PM

LEAN HOGS

Dec ’17

62.125

62.075

62.375

61.925

62.350

0.225

62.350

5/23/17 1:05 PM

LEAN HOGS

Feb ’18

65.775

65.700

65.925

65.575

65.925

0.150

65.925

5/23/17 1:05 PM

LEAN HOGS

Jun ’17

79.350

78.925

80.275

78.900

80.150

0.800

80.150

5/23/17 1:05 PM

LEAN HOGS

Jul ’17

80.050

79.800

80.500

79.450

80.025

-0.025

80.025

5/23/17 1:05 PM

LEAN HOGS

Aug ’17

79.675

79.400

80.000

79.225

79.900

0.225

79.900

5/23/17 1:05 PM

LEAN HOGS

Oct ’17

67.925

67.825

68.150

67.625

68.000

0.075

68.000

5/23/17 1:05 PM

LEAN HOGS

Dec ’17

62.125

62.075

62.375

61.925

62.350

0.225

62.350

5/23/17 1:05 PM

LEAN HOGS

Feb ’18

65.775

65.700

65.925

65.575

65.925

0.150

65.925

5/23/17 1:05 PM

LIVE CATTLE

Jun ’17

123.925

123.825

124.350

122.600

123.075

-0.850

123.075

5/23/17 1:05 PM

LIVE CATTLE

Aug ’17

122.025

121.950

122.650

120.750

121.325

-0.700

121.325

5/23/17 1:05 PM

LIVE CATTLE

Oct ’17

118.400

118.075

118.975

117.375

118.050

-0.350

118.050

5/23/17 1:05 PM

LIVE CATTLE

Dec ’17

118.625

118.400

118.975

117.700

118.450

-0.175

118.450

5/23/17 1:05 PM

LIVE CATTLE

Feb ’18

118.575

118.500

119.000

117.925

118.350

-0.225

118.350

5/23/17 1:05 PM

LIVE CATTLE

Apr ’18

116.775

116.500

117.200

116.275

116.625

-0.150

116.625

5/23/17 1:05 PM

LIVE CATTLE

Jun ’17

123.925

123.825

124.350

122.600

123.075

-0.850

123.075

5/23/17 1:05 PM

LIVE CATTLE

Aug ’17

122.025

121.950

122.650

120.750

121.325

-0.700

121.325

5/23/17 1:05 PM

LIVE CATTLE

Oct ’17

118.400

118.075

118.975

117.375

118.050

-0.350

118.050

5/23/17 1:05 PM

LIVE CATTLE

Dec ’17

118.625

118.400

118.975

117.700

118.450

-0.175

118.450

5/23/17 1:05 PM

LIVE CATTLE

Feb ’18

118.575

118.500

119.000

117.925

118.350

-0.225

118.350

5/23/17 1:05 PM

LIVE CATTLE

Apr ’18

116.775

116.500

117.200

116.275

116.625

-0.150

116.625

5/23/17 1:05 PM

FEEDER CATTLE

May ’17

144.250

144.200

144.800

144.200

144.250

0.000

144.250

5/23/17 1:05 PM

FEEDER CATTLE

Aug ’17

152.775

153.100

153.700

151.275

151.500

-1.275

151.500

5/23/17 1:05 PM

FEEDER CATTLE

Sep ’17

152.650

152.850

153.525

151.425

151.675

-0.975

151.675

5/23/17 1:05 PM

FEEDER CATTLE

Oct ’17

151.500

151.800

152.250

150.300

150.575

-0.925

150.575

5/23/17 1:05 PM

FEEDER CATTLE

Nov ’17

149.400

149.550

150.050

148.275

148.750

-0.650

148.750

5/23/17 1:05 PM

FEEDER CATTLE

Jan ’18

143.475

143.525

144.050

142.525

142.875

-0.600

142.875

5/23/17 1:05 PM
DTN

Click here for info on Exchange delays.