Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Dec ’22

676’6

673’2

675’4

670’0

670’4

-6’2

 9/25/22 10:16 PM

CORN

Mar ’23

681’6

678’0

680’0

675’0

675’4

-6’2

 9/25/22 10:16 PM

CORN

May ’23

682’2

679’0

680’4

675’4

676’0

-6’2

 9/25/22 10:16 PM

CORN

Jul ’23

675’6

672’2

674’0

669’0

669’2

-6’4

 9/25/22 10:16 PM

CORN

Sep ’23

629’6

627’0

627’6

623’0

623’0

-6’6

 9/25/22 10:16 PM

CORN

Dec ’23

616’6

615’0

616’0

610’0

610’0

-6’6

 9/25/22 10:15 PM

SOYBEANS

Nov ’22

1425’6

1424’4

1432’0

1413’0

1413’4

-12’2

 9/25/22 10:16 PM

SOYBEANS

Jan ’23

1431’6

1430’2

1437’2

1418’4

1419’0

-12’6

 9/25/22 10:16 PM

SOYBEANS

Mar ’23

1434’4

1432’6

1439’6

1421’2

1422’4

-12’0

 9/25/22 10:16 PM

SOYBEANS

May ’23

1437’4

1435’6

1442’2

1424’2

1425’0

-12’4

 9/25/22 10:16 PM

SOYBEANS

Jul ’23

1436’6

1434’6

1440’2

1423’6

1424’2

-12’4

 9/25/22 10:16 PM

SOYBEANS

Aug ’23

1418’0

1410’6

1410’6

1405’6

1406’4

-11’4

 9/25/22 10:16 PM

SOYBEANS

Sep ’23

1378’0

1369’6

1369’6

1369’6

1369’6

-8’2

 9/25/22 10:16 PM

SOYBEAN MEAL

Oct ’22

4399

4401

4410

4375

4375

-24

 9/25/22 10:16 PM

SOYBEAN MEAL

Dec ’22

4233

4233

4248

4210

4211

-22

 9/25/22 10:16 PM

SOYBEAN MEAL

Jan ’23

4184

4181

4192

4165

4167

-17

 9/25/22 10:16 PM

SOYBEAN MEAL

Mar ’23

4111

4110

4125

4096

4099

-12

 9/25/22 10:16 PM

SOYBEAN MEAL

May ’23

4070

4071

4073

4052

4052

-18

 9/25/22 10:16 PM

SOYBEAN MEAL

Jul ’23

4057

4048

4057

4044

4044

-13

 9/25/22 10:16 PM

WHEAT

Dec ’22

880’4

877’0

890’6

867’4

868’4

-12’0

 9/25/22 10:16 PM

WHEAT

Mar ’23

893’6

891’2

904’0

882’0

883’4

-10’2

 9/25/22 10:16 PM

WHEAT

May ’23

900’6

897’6

910’4

889’4

889’4

-11’2

 9/25/22 10:16 PM

LEAN HOGS

Oct ’22

94.125

94.025

94.125

92.525

92.625

-1.500

92.625

 9/25/22 2:00 PM

LEAN HOGS

Dec ’22

85.675

85.100

85.250

82.600

82.800

-2.875

82.800

 9/25/22 2:00 PM

LEAN HOGS

Feb ’23

89.750

89.250

89.400

86.825

87.050

-2.700

87.050

 9/25/22 2:00 PM

LEAN HOGS

Apr ’23

94.725

94.300

94.400

92.250

92.475

-2.250

92.475

 9/25/22 2:00 PM

LEAN HOGS

May ’23

98.775

98.500

98.500

96.850

97.175

-1.600

97.175

 9/23/22 1:05 PM

LEAN HOGS

Jun ’23

104.875

104.475

104.600

102.750

102.975

-1.900

102.975

 9/25/22 2:00 PM

LEAN HOGS

Oct ’22

94.125

94.025

94.125

92.525

92.625

-1.500

92.625

 9/25/22 2:00 PM

LEAN HOGS

Dec ’22

85.675

85.100

85.250

82.600

82.800

-2.875

82.800

 9/25/22 2:00 PM

LEAN HOGS

Feb ’23

89.750

89.250

89.400

86.825

87.050

-2.700

87.050

 9/25/22 2:00 PM

LEAN HOGS

Apr ’23

94.725

94.300

94.400

92.250

92.475

-2.250

92.475

 9/25/22 2:00 PM

LEAN HOGS

May ’23

98.775

98.500

98.500

96.850

97.175

-1.600

97.175

 9/23/22 1:05 PM

LEAN HOGS

Jun ’23

104.875

104.475

104.600

102.750

102.975

-1.900

102.975

 9/25/22 2:00 PM

LIVE CATTLE

Oct ’22

144.850

144.850

144.925

144.100

144.250

-0.600

144.250

 9/25/22 2:00 PM

LIVE CATTLE

Dec ’22

149.350

149.150

149.175

148.150

148.550

-0.800

148.550

 9/25/22 2:00 PM

LIVE CATTLE

Feb ’23

153.775

153.325

153.425

152.375

152.700

-1.075

152.700

 9/25/22 2:00 PM

LIVE CATTLE

Apr ’23

157.525

157.000

157.075

156.175

156.425

-1.100

156.425

 9/25/22 2:00 PM

LIVE CATTLE

Jun ’23

153.950

153.600

153.600

152.625

152.925

-1.025

152.925

 9/25/22 2:00 PM

LIVE CATTLE

Aug ’23

153.975

153.475

153.600

152.675

152.925

-1.050

152.925

 9/25/22 2:00 PM

LIVE CATTLE

Oct ’22

144.850

144.850

144.925

144.100

144.250

-0.600

144.250

 9/25/22 2:00 PM

LIVE CATTLE

Dec ’22

149.350

149.150

149.175

148.150

148.550

-0.800

148.550

 9/25/22 2:00 PM

LIVE CATTLE

Feb ’23

153.775

153.325

153.425

152.375

152.700

-1.075

152.700

 9/25/22 2:00 PM

LIVE CATTLE

Apr ’23

157.525

157.000

157.075

156.175

156.425

-1.100

156.425

 9/25/22 2:00 PM

LIVE CATTLE

Jun ’23

153.950

153.600

153.600

152.625

152.925

-1.025

152.925

 9/25/22 2:00 PM

LIVE CATTLE

Aug ’23

153.975

153.475

153.600

152.675

152.925

-1.050

152.925

 9/25/22 2:00 PM

FEEDER CATTLE

Sep ’22

178.200

178.700

178.800

177.575

178.125

-0.075

178.125

 9/25/22 2:00 PM

FEEDER CATTLE

Oct ’22

177.975

178.400

178.925

177.675

178.350

0.375

178.350

 9/25/22 2:00 PM

FEEDER CATTLE

Nov ’22

178.050

178.525

178.950

177.575

178.250

0.200

178.250

 9/25/22 2:00 PM

FEEDER CATTLE

Jan ’23

179.950

180.500

180.700

179.050

179.475

-0.475

179.475

 9/25/22 2:00 PM

FEEDER CATTLE

Mar ’23

183.075

183.075

183.650

181.825

182.175

-0.900

182.175

 9/25/22 2:00 PM

FEEDER CATTLE

Apr ’23

186.775

187.000

187.000

185.700

185.775

-1.000

185.775

 9/23/22 1:05 PM
DTN

Click here for info on Exchange delays.