Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Jul ’17

362’6

362’6

364’6

356’4

357’6

-5’0

357’6

6/23/17 3:53 PM

CORN

Sep ’17

370’6

370’6

372’4

364’4

365’4

-5’2

365’4

6/23/17 3:50 PM

CORN

Dec ’17

380’6

380’2

382’6

374’0

375’2

-5’4

375’2

6/23/17 3:31 PM

CORN

Mar ’18

390’4

390’0

392’4

384’0

385’0

-5’4

385’0

6/23/17 2:44 PM

CORN

May ’18

396’4

396’4

398’0

390’2

391’2

-5’2

391’2

6/23/17 2:35 PM

CORN

Jul ’18

402’4

402’0

404’0

396’2

397’2

-5’2

397’2

6/23/17 2:58 PM

SOYBEANS

Jul ’17

904’0

906’4

909’0

900’2

904’4

0’4

904’4

6/23/17 3:43 PM

SOYBEANS

Aug ’17

908’4

911’2

913’0

904’4

908’4

0’0

908’4

6/23/17 3:25 PM

SOYBEANS

Sep ’17

909’6

912’0

914’2

905’2

909’0

-0’6

909’0

6/23/17 1:30 PM

SOYBEANS

Nov ’17

913’2

915’4

917’4

907’0

911’0

-2’2

911’0

6/23/17 3:22 PM

SOYBEANS

Jan ’18

921’2

923’0

925’2

915’2

919’0

-2’2

919’0

6/23/17 2:49 PM

SOYBEANS

Mar ’18

927’4

930’0

931’0

922’2

925’6

-1’6

925’6

6/23/17 1:30 PM

SOYBEANS

May ’18

933’6

936’2

937’2

928’6

932’0

-1’6

932’0

6/23/17 1:30 PM

SOYBEAN MEAL

Jul ’17

2938

2949

2957

2920

2936

-2

2936

6/23/17 3:22 PM

SOYBEAN MEAL

Aug ’17

2954

2966

2973

2935

2951

-3

2951

6/23/17 3:20 PM

SOYBEAN MEAL

Sep ’17

2965

2975

2980

2944

2959

-6

2959

6/23/17 1:30 PM

SOYBEAN MEAL

Oct ’17

2963

2973

2978

2943

2961

-2

2961

6/23/17 1:30 PM

SOYBEAN MEAL

Dec ’17

2974

2987

2990

2954

2972

-2

2972

6/23/17 3:07 PM

SOYBEAN MEAL

Jan ’18

2984

2990

3020

2964

2983

-1

2983

6/23/17 4:17 PM

WHEAT

Jul ’17

461’2

464’6

467’0

459’0

459’6

-1’4

459’6

6/23/17 3:22 PM

WHEAT

Sep ’17

475’2

477’4

480’4

472’4

473’4

-1’6

473’4

6/23/17 3:57 PM

WHEAT

Dec ’17

497’4

500’0

502’4

494’2

495’2

-2’2

495’2

6/23/17 1:30 PM

LEAN HOGS

Jul ’17

85.025

85.150

85.350

84.100

85.300

0.275

85.300

6/23/17 1:05 PM

LEAN HOGS

Aug ’17

79.875

79.950

79.975

77.900

78.650

-1.225

78.650

6/23/17 1:05 PM

LEAN HOGS

Oct ’17

68.875

68.775

68.775

67.100

68.200

-0.675

68.200

6/23/17 4:10 PM

LEAN HOGS

Dec ’17

62.875

62.725

62.750

61.300

62.150

-0.725

62.150

6/23/17 2:45 PM

LEAN HOGS

Feb ’18

66.225

66.225

66.225

64.750

65.575

-0.650

65.575

6/23/17 4:10 PM

LEAN HOGS

Apr ’18

69.575

69.550

69.550

68.225

69.150

-0.425

69.150

6/23/17 1:05 PM

LEAN HOGS

Jul ’17

85.025

85.150

85.350

84.100

85.300

0.275

85.300

6/23/17 1:05 PM

LEAN HOGS

Aug ’17

79.875

79.950

79.975

77.900

78.650

-1.225

78.650

6/23/17 1:05 PM

LEAN HOGS

Oct ’17

68.875

68.775

68.775

67.100

68.200

-0.675

68.200

6/23/17 4:10 PM

LEAN HOGS

Dec ’17

62.875

62.725

62.750

61.300

62.150

-0.725

62.150

6/23/17 2:45 PM

LEAN HOGS

Feb ’18

66.225

66.225

66.225

64.750

65.575

-0.650

65.575

6/23/17 4:10 PM

LEAN HOGS

Apr ’18

69.575

69.550

69.550

68.225

69.150

-0.425

69.150

6/23/17 1:05 PM

LIVE CATTLE

Jun ’17

118.625

119.375

119.575

118.525

119.200

0.575

119.200

6/23/17 4:10 PM

LIVE CATTLE

Aug ’17

114.275

114.775

115.525

114.025

115.275

1.000

115.275

6/23/17 4:10 PM

LIVE CATTLE

Oct ’17

112.000

112.450

112.625

111.600

112.425

0.425

112.425

6/23/17 1:05 PM

LIVE CATTLE

Dec ’17

112.675

113.000

113.200

112.150

113.025

0.350

113.025

6/23/17 4:10 PM

LIVE CATTLE

Feb ’18

113.300

113.325

113.800

112.875

113.625

0.325

113.625

6/23/17 4:10 PM

LIVE CATTLE

Apr ’18

111.550

112.100

112.275

111.375

112.100

0.550

112.100

6/23/17 4:10 PM

LIVE CATTLE

Jun ’17

118.625

119.375

119.575

118.525

119.200

0.575

119.200

6/23/17 4:10 PM

LIVE CATTLE

Aug ’17

114.275

114.775

115.525

114.025

115.275

1.000

115.275

6/23/17 4:10 PM

LIVE CATTLE

Oct ’17

112.000

112.450

112.625

111.600

112.425

0.425

112.425

6/23/17 1:05 PM

LIVE CATTLE

Dec ’17

112.675

113.000

113.200

112.150

113.025

0.350

113.025

6/23/17 4:10 PM

LIVE CATTLE

Feb ’18

113.300

113.325

113.800

112.875

113.625

0.325

113.625

6/23/17 4:10 PM

LIVE CATTLE

Apr ’18

111.550

112.100

112.275

111.375

112.100

0.550

112.100

6/23/17 4:10 PM

FEEDER CATTLE

Aug ’17

143.450

144.025

145.475

143.700

144.950

1.500

144.950

6/23/17 4:09 PM

FEEDER CATTLE

Sep ’17

142.975

143.750

144.800

143.075

144.400

1.425

144.400

6/23/17 4:09 PM

FEEDER CATTLE

Oct ’17

141.450

141.875

143.075

141.475

142.700

1.250

142.700

6/23/17 4:09 PM

FEEDER CATTLE

Nov ’17

139.925

140.400

141.550

139.975

141.200

1.275

141.200

6/23/17 4:09 PM

FEEDER CATTLE

Jan ’18

135.700

136.250

137.600

135.875

137.300

1.600

137.300

6/23/17 1:05 PM

FEEDER CATTLE

Mar ’18

133.975

134.775

135.600

133.975

135.425

1.450

135.425

6/23/17 1:05 PM
DTN

Click here for info on Exchange delays.