Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Jul ’22

809’4

808’0

808’0

797’4

799’0

-10’4

 5/17/22 3:25 AM

CORN

Sep ’22

778’0

776’6

777’0

767’2

768’0

-10’0

 5/17/22 3:25 AM

CORN

Dec ’22

765’4

763’4

765’6

755’6

756’4

-9’0

 5/17/22 3:25 AM

CORN

Mar ’23

768’0

766’0

768’0

758’2

758’6

-9’2

 5/17/22 3:25 AM

CORN

May ’23

766’0

763’4

765’6

757’2

757’2

-8’6

 5/17/22 3:25 AM

CORN

Jul ’23

758’2

755’2

757’6

750’0

750’0

-8’2

 5/17/22 3:25 AM

SOYBEANS

Jul ’22

1656’4

1655’0

1660’4

1647’4

1648’2

-8’2

 5/17/22 3:25 AM

SOYBEANS

Aug ’22

1607’2

1605’0

1610’4

1599’4

1600’2

-7’0

 5/17/22 3:25 AM

SOYBEANS

Sep ’22

1546’4

1542’4

1550’0

1539’6

1540’0

-6’4

 5/17/22 3:25 AM

SOYBEANS

Nov ’22

1512’0

1509’6

1514’6

1502’0

1502’0

-10’0

 5/17/22 3:25 AM

SOYBEANS

Jan ’23

1513’2

1510’2

1514’0

1507’6

1513’2

0’0

 5/17/22 3:25 AM

SOYBEANS

Mar ’23

1496’4

1490’6

1497’6

1490’6

1493’2

-3’2

 5/17/22 3:25 AM

SOYBEANS

May ’23

1492’2

1487’2

1493’4

1484’0

1484’0

-8’2

 5/17/22 3:25 AM

SOYBEAN MEAL

Jul ’22

4136

4135

4155

4108

4108

-28

 5/17/22 3:25 AM

SOYBEAN MEAL

Aug ’22

4091

4083

4102

4068

4068

-23

 5/17/22 3:25 AM

SOYBEAN MEAL

Sep ’22

4053

4040

4056

4027

4027

-26

 5/17/22 3:25 AM

SOYBEAN MEAL

Oct ’22

4011

4000

4011

3985

3985

-26

 5/17/22 3:25 AM

SOYBEAN MEAL

Dec ’22

4024

4019

4026

4000

4000

-24

 5/17/22 3:25 AM

SOYBEAN MEAL

Jan ’23

4013

4011

4013

3990

3990

-23

 5/17/22 3:25 AM

WHEAT

Jul ’22

1247’4

1268’0

1275’0

1200’6

1214’2

-33’2

 5/17/22 3:25 AM

WHEAT

Sep ’22

1251’0

1268’0

1275’0

1203’6

1216’4

-34’4

 5/17/22 3:25 AM

WHEAT

Dec ’22

1254’2

1264’6

1270’0

1205’4

1214’6

-39’4

 5/17/22 3:25 AM

LEAN HOGS

Jun ’22

100.750

101.450

104.575

101.400

103.825

3.075

103.825

 5/16/22 2:30 PM

LEAN HOGS

Jul ’22

101.200

101.975

105.675

101.600

104.800

3.600

104.800

 5/16/22 1:05 PM

LEAN HOGS

Aug ’22

101.450

102.025

105.475

101.725

104.800

3.350

104.800

 5/16/22 1:05 PM

LEAN HOGS

Oct ’22

88.300

88.650

91.000

88.625

90.800

2.500

90.800

 5/16/22 1:05 PM

LEAN HOGS

Dec ’22

82.150

82.275

84.300

82.275

84.025

1.875

84.025

 5/16/22 2:30 PM

LEAN HOGS

Feb ’23

86.550

86.875

88.450

86.725

88.300

1.750

88.300

 5/16/22 2:30 PM

LEAN HOGS

Jun ’22

100.750

101.450

104.575

101.400

103.825

3.075

103.825

 5/16/22 2:30 PM

LEAN HOGS

Jul ’22

101.200

101.975

105.675

101.600

104.800

3.600

104.800

 5/16/22 1:05 PM

LEAN HOGS

Aug ’22

101.450

102.025

105.475

101.725

104.800

3.350

104.800

 5/16/22 1:05 PM

LEAN HOGS

Oct ’22

88.300

88.650

91.000

88.625

90.800

2.500

90.800

 5/16/22 1:05 PM

LEAN HOGS

Dec ’22

82.150

82.275

84.300

82.275

84.025

1.875

84.025

 5/16/22 2:30 PM

LEAN HOGS

Feb ’23

86.550

86.875

88.450

86.725

88.300

1.750

88.300

 5/16/22 2:30 PM

LIVE CATTLE

Jun ’22

132.075

131.800

133.400

131.750

133.175

1.100

133.175

 5/16/22 1:05 PM

LIVE CATTLE

Aug ’22

132.350

132.075

134.075

132.025

133.900

1.550

133.900

 5/16/22 2:30 PM

LIVE CATTLE

Oct ’22

139.125

138.975

139.900

138.800

139.850

0.725

139.850

 5/16/22 2:30 PM

LIVE CATTLE

Dec ’22

145.525

145.400

146.125

145.150

146.000

0.475

146.000

 5/16/22 2:30 PM

LIVE CATTLE

Feb ’23

150.925

150.800

151.525

150.400

151.425

0.500

151.425

 5/16/22 1:05 PM

LIVE CATTLE

Apr ’23

154.525

154.400

155.125

154.050

155.025

0.500

155.025

 5/16/22 1:05 PM

LIVE CATTLE

Jun ’22

132.075

131.800

133.400

131.750

133.175

1.100

133.175

 5/16/22 1:05 PM

LIVE CATTLE

Aug ’22

132.350

132.075

134.075

132.025

133.900

1.550

133.900

 5/16/22 2:30 PM

LIVE CATTLE

Oct ’22

139.125

138.975

139.900

138.800

139.850

0.725

139.850

 5/16/22 2:30 PM

LIVE CATTLE

Dec ’22

145.525

145.400

146.125

145.150

146.000

0.475

146.000

 5/16/22 2:30 PM

LIVE CATTLE

Feb ’23

150.925

150.800

151.525

150.400

151.425

0.500

151.425

 5/16/22 1:05 PM

LIVE CATTLE

Apr ’23

154.525

154.400

155.125

154.050

155.025

0.500

155.025

 5/16/22 1:05 PM

FEEDER CATTLE

May ’22

157.875

156.775

157.500

156.725

157.400

-0.475

157.400

 5/16/22 1:05 PM

FEEDER CATTLE

Aug ’22

168.025

166.400

167.750

166.000

167.425

-0.600

167.425

 5/16/22 1:05 PM

FEEDER CATTLE

Sep ’22

170.675

169.175

170.275

168.600

170.050

-0.625

170.050

 5/16/22 2:30 PM

FEEDER CATTLE

Oct ’22

173.050

171.225

172.500

171.025

172.425

-0.625

172.425

 5/16/22 1:05 PM

FEEDER CATTLE

Nov ’22

174.900

173.350

174.325

172.900

174.075

-0.825

174.075

 5/16/22 1:05 PM

FEEDER CATTLE

Jan ’23

174.500

173.050

173.900

172.675

173.650

-0.850

173.650

 5/16/22 1:05 PM
DTN

Click here for info on Exchange delays.