Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Sep ’22

621’2

621’0

621’2

618’6

619’6

-1’4

 8/11/22 12:51 AM

CORN

Dec ’22

618’4

618’0

618’0

615’2

616’6

-1’6

 8/11/22 12:51 AM

CORN

Mar ’23

625’6

625’2

625’2

622’2

623’4

-2’2

 8/11/22 12:51 AM

CORN

May ’23

629’2

628’6

628’6

626’4

626’6

-2’4

 8/11/22 12:51 AM

CORN

Jul ’23

629’2

629’0

629’0

626’0

627’0

-2’2

 8/11/22 12:51 AM

CORN

Sep ’23

597’0

595’6

595’6

594’0

595’2

-1’6

597’0

 8/11/22 12:51 AM

SOYBEANS

Aug ’22

1688’6

1690’0

1690’0

1690’0

1690’0

1’2

1688’6

 8/11/22 12:51 AM

SOYBEANS

Sep ’22

1509’0

1504’4

1508’0

1489’2

1501’2

-7’6

 8/11/22 12:51 AM

SOYBEANS

Nov ’22

1427’6

1425’4

1434’6

1418’2

1426’2

-1’4

 8/11/22 12:51 AM

SOYBEANS

Jan ’23

1433’6

1431’2

1440’6

1424’0

1432’4

-1’2

 8/11/22 12:51 AM

SOYBEANS

Mar ’23

1434’4

1432’4

1440’6

1426’0

1432’2

-2’2

 8/11/22 12:51 AM

SOYBEANS

May ’23

1435’2

1434’4

1441’2

1427’0

1434’2

-1’0

 8/11/22 12:51 AM

SOYBEANS

Jul ’23

1433’0

1433’2

1439’0

1425’0

1432’0

-1’0

 8/11/22 12:51 AM

SOYBEAN MEAL

Aug ’22

5136

5280

5312

5130

5156

20

5156

 8/11/22 12:51 AM

SOYBEAN MEAL

Sep ’22

4496

4510

4538

4498

4512

16

 8/11/22 12:51 AM

SOYBEAN MEAL

Oct ’22

4124

4139

4159

4117

4125

1

 8/11/22 12:51 AM

SOYBEAN MEAL

Dec ’22

4078

4088

4112

4065

4080

2

 8/11/22 12:51 AM

SOYBEAN MEAL

Jan ’23

4041

4056

4074

4031

4031

-10

 8/11/22 12:51 AM

SOYBEAN MEAL

Mar ’23

3979

3995

4015

3970

3979

0

 8/11/22 12:51 AM

WHEAT

Sep ’22

799’6

800’0

802’6

794’4

798’2

-1’4

 8/11/22 12:51 AM

WHEAT

Dec ’22

816’2

816’2

819’0

810’6

814’0

-2’2

 8/11/22 12:51 AM

WHEAT

Mar ’23

832’6

833’2

833’2

827’6

830’4

-2’2

 8/11/22 12:51 AM

LEAN HOGS

Aug ’22

122.200

122.400

122.475

122.100

122.250

0.050

122.250

 8/10/22 2:34 PM

LEAN HOGS

Oct ’22

99.600

100.300

101.000

99.800

100.850

1.250

100.850

 8/10/22 2:30 PM

LEAN HOGS

Dec ’22

89.600

89.850

90.075

89.325

89.975

0.375

89.975

 8/10/22 3:42 PM

LEAN HOGS

Feb ’23

91.750

91.950

92.125

91.525

92.075

0.325

92.075

 8/10/22 1:05 PM

LEAN HOGS

Apr ’23

94.325

94.450

94.675

94.050

94.600

0.275

94.600

 8/10/22 1:05 PM

LEAN HOGS

May ’23

97.800

98.075

0.275

98.075

 8/10/22 1:05 PM

LEAN HOGS

Aug ’22

122.200

122.400

122.475

122.100

122.250

0.050

122.250

 8/10/22 2:34 PM

LEAN HOGS

Oct ’22

99.600

100.300

101.000

99.800

100.850

1.250

100.850

 8/10/22 2:30 PM

LEAN HOGS

Dec ’22

89.600

89.850

90.075

89.325

89.975

0.375

89.975

 8/10/22 3:42 PM

LEAN HOGS

Feb ’23

91.750

91.950

92.125

91.525

92.075

0.325

92.075

 8/10/22 1:05 PM

LEAN HOGS

Apr ’23

94.325

94.450

94.675

94.050

94.600

0.275

94.600

 8/10/22 1:05 PM

LEAN HOGS

May ’23

97.800

98.075

0.275

98.075

 8/10/22 1:05 PM

LIVE CATTLE

Aug ’22

137.975

138.475

139.375

138.125

139.200

1.225

139.200

 8/10/22 1:05 PM

LIVE CATTLE

Oct ’22

143.175

143.500

144.575

143.300

144.475

1.300

144.475

 8/10/22 2:30 PM

LIVE CATTLE

Dec ’22

149.650

149.900

150.775

149.625

150.700

1.050

150.700

 8/10/22 1:05 PM

LIVE CATTLE

Feb ’23

154.525

154.600

155.325

154.450

155.250

0.725

155.250

 8/10/22 1:05 PM

LIVE CATTLE

Apr ’23

157.600

157.550

158.250

157.525

158.175

0.575

158.175

 8/10/22 1:05 PM

LIVE CATTLE

Jun ’23

152.325

152.275

153.150

152.200

153.100

0.775

153.100

 8/10/22 1:05 PM

LIVE CATTLE

Aug ’22

137.975

138.475

139.375

138.125

139.200

1.225

139.200

 8/10/22 1:05 PM

LIVE CATTLE

Oct ’22

143.175

143.500

144.575

143.300

144.475

1.300

144.475

 8/10/22 2:30 PM

LIVE CATTLE

Dec ’22

149.650

149.900

150.775

149.625

150.700

1.050

150.700

 8/10/22 1:05 PM

LIVE CATTLE

Feb ’23

154.525

154.600

155.325

154.450

155.250

0.725

155.250

 8/10/22 1:05 PM

LIVE CATTLE

Apr ’23

157.600

157.550

158.250

157.525

158.175

0.575

158.175

 8/10/22 1:05 PM

LIVE CATTLE

Jun ’23

152.325

152.275

153.150

152.200

153.100

0.775

153.100

 8/10/22 1:05 PM

FEEDER CATTLE

Aug ’22

178.800

179.300

181.075

178.650

180.675

1.875

180.675

 8/10/22 2:31 PM

FEEDER CATTLE

Sep ’22

182.500

182.775

185.275

182.050

185.000

2.500

185.000

 8/10/22 1:05 PM

FEEDER CATTLE

Oct ’22

185.575

185.950

187.375

185.050

187.175

1.600

187.175

 8/10/22 1:05 PM

FEEDER CATTLE

Nov ’22

187.475

187.525

188.925

186.925

188.750

1.275

188.750

 8/10/22 1:05 PM

FEEDER CATTLE

Jan ’23

188.175

188.225

189.525

187.625

189.400

1.225

189.400

 8/10/22 1:05 PM

FEEDER CATTLE

Mar ’23

189.350

190.000

190.775

189.175

190.625

1.275

190.625

 8/10/22 1:05 PM
DTN

Click here for info on Exchange delays.