Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Dec ’17

349’0

349’0

350’0

344’2

344’4

-4’4

344’4

10/20/17 3:50 PM

CORN

Mar ’18

362’6

362’6

363’6

358’2

358’4

-4’2

358’4

10/20/17 3:29 PM

CORN

May ’18

371’2

371’0

372’2

367’0

367’2

-4’0

367’2

10/20/17 1:20 PM

CORN

Jul ’18

378’2

378’2

379’2

374’4

374’6

-3’4

374’6

10/20/17 2:30 PM

CORN

Sep ’18

385’2

385’0

386’2

381’6

381’6

-3’4

381’6

10/20/17 1:20 PM

CORN

Dec ’18

394’4

394’2

395’2

391’0

391’2

-3’2

391’2

10/20/17 1:30 PM

SOYBEANS

Nov ’17

986’4

985’2

994’2

978’0

978’6

-7’6

978’6

10/20/17 3:51 PM

SOYBEANS

Jan ’18

997’0

996’0

1004’6

988’2

989’2

-7’6

989’2

10/20/17 3:52 PM

SOYBEANS

Mar ’18

1007’0

1005’6

1014’2

998’2

999’2

-7’6

999’2

10/20/17 2:30 PM

SOYBEANS

May ’18

1016’0

1014’6

1023’2

1007’4

1008’4

-7’4

1008’4

10/20/17 1:30 PM

SOYBEANS

Jul ’18

1024’0

1021’4

1031’0

1016’0

1016’6

-7’2

1016’6

10/20/17 1:30 PM

SOYBEANS

Aug ’18

1024’2

1031’2

1031’2

1017’4

1017’2

-7’0

1017’2

10/20/17 1:20 PM

SOYBEANS

Sep ’18

1013’0

1009’4

1010’6

1007’2

1006’6

-6’2

1006’6

10/20/17 1:20 PM

SOYBEAN MEAL

Dec ’17

3214

3214

3223

3168

3171

-43

3171

10/20/17 3:48 PM

SOYBEAN MEAL

Jan ’18

3237

3236

3245

3190

3193

-44

3193

10/20/17 4:17 PM

SOYBEAN MEAL

Mar ’18

3269

3271

3276

3220

3223

-46

3223

10/20/17 4:17 PM

SOYBEAN MEAL

May ’18

3295

3294

3300

3246

3250

-45

3250

10/20/17 1:30 PM

SOYBEAN MEAL

Jul ’18

3318

3318

3323

3271

3274

-44

3274

10/20/17 1:20 PM

SOYBEAN MEAL

Aug ’18

3319

3324

3324

3283

3276

-43

3276

10/20/17 1:20 PM

WHEAT

Dec ’17

432’6

433’0

436’0

425’0

426’0

-6’6

426’0

10/20/17 3:48 PM

WHEAT

Mar ’18

451’2

451’4

453’6

443’6

444’4

-6’6

444’4

10/20/17 3:25 PM

WHEAT

May ’18

465’2

465’0

467’4

457’6

458’6

-6’4

458’6

10/20/17 2:30 PM

LEAN HOGS

Dec ’17

64.250

64.275

64.925

63.900

64.850

0.600

64.850

10/20/17 4:10 PM

LEAN HOGS

Feb ’18

68.475

68.525

69.175

68.325

69.100

0.625

69.100

10/20/17 4:10 PM

LEAN HOGS

Apr ’18

72.425

72.400

72.975

72.100

72.900

0.475

72.900

10/20/17 1:05 PM

LEAN HOGS

May ’18

76.850

77.000

77.175

76.750

77.175

0.325

77.175

10/20/17 1:05 PM

LEAN HOGS

Jun ’18

80.200

80.100

80.600

79.950

80.475

0.275

80.475

10/20/17 4:10 PM

LEAN HOGS

Jul ’18

80.300

80.250

80.675

80.100

80.575

0.275

80.575

10/20/17 4:10 PM

LEAN HOGS

Dec ’17

64.250

64.275

64.925

63.900

64.850

0.600

64.850

10/20/17 4:10 PM

LEAN HOGS

Feb ’18

68.475

68.525

69.175

68.325

69.100

0.625

69.100

10/20/17 4:10 PM

LEAN HOGS

Apr ’18

72.425

72.400

72.975

72.100

72.900

0.475

72.900

10/20/17 1:05 PM

LEAN HOGS

May ’18

76.850

77.000

77.175

76.750

77.175

0.325

77.175

10/20/17 1:05 PM

LEAN HOGS

Jun ’18

80.200

80.100

80.600

79.950

80.475

0.275

80.475

10/20/17 4:10 PM

LEAN HOGS

Jul ’18

80.300

80.250

80.675

80.100

80.575

0.275

80.575

10/20/17 4:10 PM

LIVE CATTLE

Oct ’17

111.200

111.600

112.200

111.250

111.675

0.475

111.675

10/20/17 1:05 PM

LIVE CATTLE

Dec ’17

116.150

116.575

117.225

115.750

116.600

0.450

116.600

10/20/17 4:10 PM

LIVE CATTLE

Feb ’18

120.650

121.025

121.575

120.525

121.275

0.625

121.275

10/20/17 4:10 PM

LIVE CATTLE

Apr ’18

121.200

121.225

121.700

120.750

121.525

0.325

121.525

10/20/17 4:10 PM

LIVE CATTLE

Jun ’18

114.325

114.225

114.725

113.700

114.525

0.200

114.525

10/20/17 4:10 PM

LIVE CATTLE

Aug ’18

111.525

111.600

111.975

111.075

111.850

0.325

111.850

10/20/17 4:10 PM

LIVE CATTLE

Oct ’17

111.200

111.600

112.200

111.250

111.675

0.475

111.675

10/20/17 1:05 PM

LIVE CATTLE

Dec ’17

116.150

116.575

117.225

115.750

116.600

0.450

116.600

10/20/17 4:10 PM

LIVE CATTLE

Feb ’18

120.650

121.025

121.575

120.525

121.275

0.625

121.275

10/20/17 4:10 PM

LIVE CATTLE

Apr ’18

121.200

121.225

121.700

120.750

121.525

0.325

121.525

10/20/17 4:10 PM

LIVE CATTLE

Jun ’18

114.325

114.225

114.725

113.700

114.525

0.200

114.525

10/20/17 4:10 PM

LIVE CATTLE

Aug ’18

111.525

111.600

111.975

111.075

111.850

0.325

111.850

10/20/17 4:10 PM

FEEDER CATTLE

Oct ’17

153.150

153.350

153.900

152.500

153.625

0.475

153.625

10/20/17 1:05 PM

FEEDER CATTLE

Nov ’17

152.775

153.150

153.675

151.975

153.075

0.300

153.075

10/20/17 4:09 PM

FEEDER CATTLE

Jan ’18

151.200

151.475

152.075

150.025

151.325

0.125

151.325

10/20/17 4:09 PM

FEEDER CATTLE

Mar ’18

148.075

148.350

148.950

146.900

148.450

0.375

148.450

10/20/17 4:09 PM

FEEDER CATTLE

Apr ’18

147.650

147.825

148.400

146.450

148.050

0.400

148.050

10/20/17 1:05 PM

FEEDER CATTLE

May ’18

147.000

147.225

147.450

145.500

147.100

0.100

147.100

10/20/17 1:05 PM
DTN

Click here for info on Exchange delays.