Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Mar ’18

366’6

366’2

367’6

365’2

366’2

-0’4

366’2

2/23/18 3:48 PM

CORN

May ’18

374’6

374’6

376’2

373’4

374’4

-0’2

374’4

2/23/18 3:57 PM

CORN

Jul ’18

382’4

382’4

383’6

381’2

382’2

-0’2

382’2

2/23/18 3:20 PM

CORN

Sep ’18

389’4

389’0

390’4

388’2

389’2

-0’2

389’2

2/23/18 1:30 PM

CORN

Dec ’18

397’2

397’0

398’2

396’2

397’2

0’0

397’2

2/23/18 3:48 PM

CORN

Mar ’19

405’0

404’2

406’0

404’0

404’6

-0’2

404’6

2/23/18 3:00 PM

SOYBEANS

Mar ’18

1032’0

1031’0

1039’4

1028’0

1036’2

4’2

1036’2

2/23/18 3:50 PM

SOYBEANS

May ’18

1043’2

1042’2

1050’6

1039’2

1047’4

4’2

1047’4

2/23/18 3:57 PM

SOYBEANS

Jul ’18

1052’4

1051’2

1059’2

1048’4

1056’0

3’4

1056’0

2/23/18 3:05 PM

SOYBEANS

Aug ’18

1053’0

1052’2

1059’0

1049’2

1056’0

3’0

1056’0

2/23/18 1:30 PM

SOYBEANS

Sep ’18

1038’4

1039’2

1043’0

1035’2

1040’2

1’6

1040’2

2/23/18 3:35 PM

SOYBEANS

Nov ’18

1027’6

1026’2

1031’2

1024’6

1028’0

0’2

1028’0

2/23/18 3:25 PM

SOYBEANS

Jan ’19

1031’0

1029’2

1035’0

1029’0

1032’2

1’2

1032’2

2/23/18 3:56 PM

SOYBEAN MEAL

Mar ’18

3769

3762

3796

3748

3755

-14

3755

2/23/18 3:23 PM

SOYBEAN MEAL

May ’18

3796

3790

3824

3776

3783

-13

3783

2/23/18 4:20 PM

SOYBEAN MEAL

Jul ’18

3791

3786

3814

3772

3778

-13

3778

2/23/18 4:20 PM

SOYBEAN MEAL

Aug ’18

3746

3740

3765

3729

3736

-10

3736

2/23/18 1:21 PM

SOYBEAN MEAL

Sep ’18

3706

3703

3722

3692

3698

-8

3698

2/23/18 4:20 PM

SOYBEAN MEAL

Oct ’18

3644

3643

3655

3630

3642

-2

3642

2/23/18 1:21 PM

WHEAT

Mar ’18

451’2

452’0

456’2

451’4

452’2

1’0

452’2

2/23/18 3:52 PM

WHEAT

May ’18

464’2

466’0

469’2

463’6

464’2

0’0

464’2

2/23/18 2:45 PM

WHEAT

Jul ’18

479’0

480’0

484’0

478’4

479’0

0’0

479’0

2/23/18 2:30 PM

LEAN HOGS

Apr ’18

71.275

71.300

71.775

70.875

71.375

0.100

71.375

2/23/18 3:55 PM

LEAN HOGS

May ’18

77.425

77.725

77.800

77.150

77.600

0.175

77.600

2/23/18 4:12 PM

LEAN HOGS

Jun ’18

82.950

82.950

83.275

82.500

83.025

0.075

83.025

2/23/18 1:05 PM

LEAN HOGS

Jul ’18

83.925

83.925

84.250

83.550

84.000

0.075

84.000

2/23/18 4:12 PM

LEAN HOGS

Aug ’18

83.700

83.750

83.925

83.250

83.675

-0.025

83.675

2/23/18 2:39 PM

LEAN HOGS

Oct ’18

71.075

71.125

71.400

70.675

71.050

-0.025

71.050

2/23/18 3:00 PM

LEAN HOGS

Apr ’18

71.275

71.300

71.775

70.875

71.375

0.100

71.375

2/23/18 3:55 PM

LEAN HOGS

May ’18

77.425

77.725

77.800

77.150

77.600

0.175

77.600

2/23/18 4:12 PM

LEAN HOGS

Jun ’18

82.950

82.950

83.275

82.500

83.025

0.075

83.025

2/23/18 1:05 PM

LEAN HOGS

Jul ’18

83.925

83.925

84.250

83.550

84.000

0.075

84.000

2/23/18 4:12 PM

LEAN HOGS

Aug ’18

83.700

83.750

83.925

83.250

83.675

-0.025

83.675

2/23/18 2:39 PM

LEAN HOGS

Oct ’18

71.075

71.125

71.400

70.675

71.050

-0.025

71.050

2/23/18 3:00 PM

LIVE CATTLE

Feb ’18

128.350

128.450

128.575

127.325

128.000

-0.350

128.000

2/23/18 1:05 PM

LIVE CATTLE

Apr ’18

125.375

125.350

125.450

124.275

124.850

-0.525

124.850

2/23/18 4:12 PM

LIVE CATTLE

Jun ’18

116.800

116.775

116.975

116.150

116.800

0.000

116.800

2/23/18 1:05 PM

LIVE CATTLE

Aug ’18

113.500

113.500

113.725

113.100

113.700

0.200

113.700

2/23/18 4:12 PM

LIVE CATTLE

Oct ’18

115.400

115.400

115.650

114.950

115.625

0.225

115.625

2/23/18 4:12 PM

LIVE CATTLE

Dec ’18

117.500

117.475

117.825

117.025

117.600

0.100

117.600

2/23/18 4:12 PM

LIVE CATTLE

Feb ’18

128.350

128.450

128.575

127.325

128.000

-0.350

128.000

2/23/18 1:05 PM

LIVE CATTLE

Apr ’18

125.375

125.350

125.450

124.275

124.850

-0.525

124.850

2/23/18 4:12 PM

LIVE CATTLE

Jun ’18

116.800

116.775

116.975

116.150

116.800

0.000

116.800

2/23/18 1:05 PM

LIVE CATTLE

Aug ’18

113.500

113.500

113.725

113.100

113.700

0.200

113.700

2/23/18 4:12 PM

LIVE CATTLE

Oct ’18

115.400

115.400

115.650

114.950

115.625

0.225

115.625

2/23/18 4:12 PM

LIVE CATTLE

Dec ’18

117.500

117.475

117.825

117.025

117.600

0.100

117.600

2/23/18 4:12 PM

FEEDER CATTLE

Mar ’18

146.000

146.300

146.625

145.150

146.000

0.000

146.000

2/23/18 2:30 PM

FEEDER CATTLE

Apr ’18

148.075

148.300

148.800

147.525

148.500

0.425

148.500

2/23/18 1:05 PM

FEEDER CATTLE

May ’18

149.125

149.175

149.650

148.350

149.375

0.250

149.375

2/23/18 2:30 PM

FEEDER CATTLE

Aug ’18

152.550

152.400

152.925

151.600

152.425

-0.125

152.425

2/23/18 1:05 PM

FEEDER CATTLE

Sep ’18

152.350

152.075

152.750

151.450

152.275

-0.075

152.275

2/23/18 4:11 PM

FEEDER CATTLE

Oct ’18

152.075

152.175

152.200

151.000

151.900

-0.175

151.900

2/23/18 4:11 PM
DTN

Click here for info on Exchange delays.