Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Mar ’22

599’4

600’0

608’6

600’0

605’4

6’0

1/19/22 8:28 AM

CORN

May ’22

600’0

600’0

608’6

600’0

605’2

5’2

1/19/22 8:28 AM

CORN

Jul ’22

596’4

596’4

605’0

596’2

601’6

5’2

1/19/22 8:28 AM

CORN

Sep ’22

570’4

570’0

576’4

570’0

574’2

3’6

1/19/22 8:28 AM

CORN

Dec ’22

557’6

556’6

562’6

556’6

561’0

3’2

1/19/22 8:28 AM

CORN

Mar ’23

565’4

565’0

570’2

565’0

567’6

2’2

1/19/22 8:07 AM

SOYBEANS

Mar ’22

1361’2

1363’4

1378’4

1363’4

1378’0

16’6

1/19/22 8:28 AM

SOYBEANS

May ’22

1371’0

1372’6

1387’6

1372’6

1387’2

16’2

1/19/22 8:21 AM

SOYBEANS

Jul ’22

1377’0

1378’4

1393’6

1378’4

1393’0

16’0

1/19/22 8:27 AM

SOYBEANS

Aug ’22

1356’6

1358’6

1370’2

1358’2

1369’6

13’0

1/19/22 7:45 AM

SOYBEANS

Sep ’22

1309’4

1312’6

1320’6

1312’6

1319’6

10’2

1/19/22 8:19 AM

SOYBEANS

Nov ’22

1284’0

1285’2

1296’4

1285’0

1295’0

11’0

1/19/22 8:27 AM

SOYBEANS

Jan ’23

1284’4

1286’6

1296’4

1285’6

1295’6

11’2

1/19/22 8:27 AM

SOYBEAN MEAL

Mar ’22

3901

3919

3953

3911

3949

48

1/19/22 8:25 AM

SOYBEAN MEAL

May ’22

3887

3905

3938

3898

3934

47

1/19/22 8:25 AM

SOYBEAN MEAL

Jul ’22

3888

3902

3936

3897

3934

46

1/19/22 8:26 AM

SOYBEAN MEAL

Aug ’22

3848

3878

3887

3870

3887

39

1/19/22 8:25 AM

SOYBEAN MEAL

Sep ’22

3778

3797

3807

3796

3806

28

1/19/22 8:25 AM

SOYBEAN MEAL

Oct ’22

3696

3720

3725

3710

3725

29

1/19/22 8:13 AM

WHEAT

Mar ’22

769’0

772’0

784’4

769’4

777’2

8’2

1/19/22 8:27 AM

WHEAT

May ’22

770’2

772’0

785’6

771’2

779’0

8’6

1/19/22 8:14 AM

WHEAT

Jul ’22

759’4

764’6

774’0

759’6

768’4

9’0

1/19/22 8:18 AM

LEAN HOGS

Feb ’22

80.900

80.925

81.750

80.500

81.600

0.700

81.600

1/19/22 8:28 AM

LEAN HOGS

Apr ’22

88.450

88.475

89.400

88.050

89.275

0.825

89.275

1/19/22 8:27 AM

LEAN HOGS

May ’22

93.650

93.650

94.350

93.600

94.350

0.700

94.350

1/19/22 8:26 AM

LEAN HOGS

Jun ’22

99.900

99.875

100.450

99.425

100.350

0.450

100.350

1/19/22 8:26 AM

LEAN HOGS

Jul ’22

100.575

100.550

100.900

100.100

100.850

0.275

100.850

1/19/22 8:22 AM

LEAN HOGS

Aug ’22

99.950

99.500

100.250

99.450

100.150

0.200

100.150

1/19/22 8:21 AM

LEAN HOGS

Feb ’22

80.900

80.925

81.750

80.500

81.600

0.700

81.600

1/19/22 8:28 AM

LEAN HOGS

Apr ’22

88.450

88.475

89.400

88.050

89.275

0.825

89.275

1/19/22 8:27 AM

LEAN HOGS

May ’22

93.650

93.650

94.350

93.600

94.350

0.700

94.350

1/19/22 8:26 AM

LEAN HOGS

Jun ’22

99.900

99.875

100.450

99.425

100.350

0.450

100.350

1/19/22 8:26 AM

LEAN HOGS

Jul ’22

100.575

100.550

100.900

100.100

100.850

0.275

100.850

1/19/22 8:22 AM

LEAN HOGS

Aug ’22

99.950

99.500

100.250

99.450

100.150

0.200

100.150

1/19/22 8:21 AM

LIVE CATTLE

Feb ’22

137.975

137.775

138.375

137.500

137.675

-0.300

137.675

1/19/22 8:28 AM

LIVE CATTLE

Apr ’22

142.125

142.125

142.350

141.425

141.850

-0.275

141.850

1/19/22 8:27 AM

LIVE CATTLE

Jun ’22

137.625

137.500

137.650

136.900

137.075

-0.550

137.075

1/19/22 8:25 AM

LIVE CATTLE

Aug ’22

136.950

136.800

137.100

136.400

136.575

-0.375

136.575

1/19/22 8:27 AM

LIVE CATTLE

Oct ’22

140.975

140.750

141.175

140.550

140.650

-0.325

140.650

1/19/22 8:26 AM

LIVE CATTLE

Dec ’22

144.525

144.350

144.725

144.200

144.250

-0.275

144.250

1/19/22 8:28 AM

LIVE CATTLE

Feb ’22

137.975

137.775

138.375

137.500

137.675

-0.300

137.675

1/19/22 8:28 AM

LIVE CATTLE

Apr ’22

142.125

142.125

142.350

141.425

141.850

-0.275

141.850

1/19/22 8:27 AM

LIVE CATTLE

Jun ’22

137.625

137.500

137.650

136.900

137.075

-0.550

137.075

1/19/22 8:25 AM

LIVE CATTLE

Aug ’22

136.950

136.800

137.100

136.400

136.575

-0.375

136.575

1/19/22 8:27 AM

LIVE CATTLE

Oct ’22

140.975

140.750

141.175

140.550

140.650

-0.325

140.650

1/19/22 8:26 AM

LIVE CATTLE

Dec ’22

144.525

144.350

144.725

144.200

144.250

-0.275

144.250

1/19/22 8:28 AM

FEEDER CATTLE

Jan ’22

162.700

162.000

162.475

161.150

161.450

-1.250

161.450

1/19/22 8:28 AM

FEEDER CATTLE

Mar ’22

166.375

166.550

166.600

165.250

165.425

-0.950

165.425

1/19/22 8:28 AM

FEEDER CATTLE

Apr ’22

170.350

170.375

170.475

169.275

169.575

-0.775

169.575

1/19/22 8:28 AM

FEEDER CATTLE

May ’22

172.725

173.000

173.000

171.875

172.175

-0.550

172.175

1/18/22 2:30 PM

FEEDER CATTLE

Aug ’22

182.000

182.000

182.000

181.050

181.475

-0.525

181.475

1/19/22 8:26 AM

FEEDER CATTLE

Sep ’22

182.750

182.050

182.500

182.050

182.325

-0.425

182.325

1/18/22 1:05 PM
DTN

Click here for info on Exchange delays.