Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Mar ’23

681’0

681’0

683’0

679’6

682’4

1’4

2/2/23 12:53 AM

CORN

May ’23

679’4

679’2

681’0

678’2

681’0

1’4

2/2/23 12:53 AM

CORN

Jul ’23

668’0

668’0

669’4

666’6

669’2

1’2

2/2/23 12:53 AM

CORN

Sep ’23

610’6

610’6

612’0

610’2

612’0

1’2

2/2/23 12:53 AM

CORN

Dec ’23

596’2

596’0

597’4

595’4

597’2

1’0

2/2/23 12:52 AM

CORN

Mar ’24

603’2

602’6

604’0

602’4

604’0

0’6

603’2

2/2/23 12:53 AM

SOYBEANS

Mar ’23

1520’2

1522’6

1530’4

1522’4

1528’0

7’6

2/2/23 12:53 AM

SOYBEANS

May ’23

1516’4

1518’4

1525’6

1517’6

1523’2

6’6

2/2/23 12:53 AM

SOYBEANS

Jul ’23

1508’0

1510’0

1516’4

1510’0

1514’2

6’2

2/2/23 12:53 AM

SOYBEANS

Aug ’23

1468’4

1472’6

1475’6

1472’6

1474’6

6’2

2/2/23 12:53 AM

SOYBEANS

Sep ’23

1395’0

1397’2

1402’4

1396’6

1402’2

7’2

2/2/23 12:53 AM

SOYBEANS

Nov ’23

1360’2

1360’0

1368’2

1360’0

1368’0

7’6

2/2/23 12:53 AM

SOYBEANS

Jan ’24

1364’0

1367’2

1371’4

1365’4

1371’4

7’4

2/2/23 12:53 AM

SOYBEAN MEAL

Mar ’23

4847

4849

4900

4849

4885

38

2/2/23 12:54 AM

SOYBEAN MEAL

May ’23

4694

4700

4744

4700

4728

34

2/2/23 12:54 AM

SOYBEAN MEAL

Jul ’23

4581

4591

4625

4591

4615

34

2/2/23 12:54 AM

SOYBEAN MEAL

Aug ’23

4401

4413

4439

4413

4439

38

4401

2/2/23 12:54 AM

SOYBEAN MEAL

Sep ’23

4189

4194

4223

4194

4221

32

2/2/23 12:54 AM

SOYBEAN MEAL

Oct ’23

4023

4037

4048

4025

4047

24

4023

2/2/23 12:53 AM

WHEAT

Mar ’23

759’6

757’4

764’6

757’0

763’6

4’0

2/2/23 12:53 AM

WHEAT

May ’23

770’4

769’0

775’2

768’0

774’6

4’2

2/2/23 12:53 AM

WHEAT

Jul ’23

773’0

770’6

777’0

770’0

776’6

3’6

2/2/23 12:53 AM

LEAN HOGS

Feb ’23

74.875

74.750

75.125

73.550

73.975

-0.900

73.975

2/1/23 1:05 PM

LEAN HOGS

Apr ’23

86.425

86.050

86.125

82.750

84.300

-2.125

84.300

2/1/23 3:26 PM

LEAN HOGS

May ’23

95.425

94.625

94.625

92.550

93.775

-1.650

93.775

2/1/23 2:30 PM

LEAN HOGS

Jun ’23

103.050

102.800

102.800

100.025

101.475

-1.575

101.475

2/1/23 1:05 PM

LEAN HOGS

Jul ’23

104.150

103.775

103.775

101.625

102.975

-1.175

102.975

2/1/23 1:05 PM

LEAN HOGS

Aug ’23

103.900

103.400

103.500

101.400

102.625

-1.275

102.625

2/1/23 1:05 PM

LEAN HOGS

Feb ’23

74.875

74.750

75.125

73.550

73.975

-0.900

73.975

2/1/23 1:05 PM

LEAN HOGS

Apr ’23

86.425

86.050

86.125

82.750

84.300

-2.125

84.300

2/1/23 3:26 PM

LEAN HOGS

May ’23

95.425

94.625

94.625

92.550

93.775

-1.650

93.775

2/1/23 2:30 PM

LEAN HOGS

Jun ’23

103.050

102.800

102.800

100.025

101.475

-1.575

101.475

2/1/23 1:05 PM

LEAN HOGS

Jul ’23

104.150

103.775

103.775

101.625

102.975

-1.175

102.975

2/1/23 1:05 PM

LEAN HOGS

Aug ’23

103.900

103.400

103.500

101.400

102.625

-1.275

102.625

2/1/23 1:05 PM

LIVE CATTLE

Feb ’23

158.850

159.075

159.150

158.350

158.425

-0.425

158.425

2/1/23 1:05 PM

LIVE CATTLE

Apr ’23

163.025

163.300

163.300

162.000

162.225

-0.800

162.225

2/1/23 1:05 PM

LIVE CATTLE

Jun ’23

159.150

159.300

159.375

158.300

158.700

-0.450

158.700

2/1/23 3:21 PM

LIVE CATTLE

Aug ’23

158.775

158.975

159.050

158.050

158.425

-0.350

158.425

2/1/23 1:05 PM

LIVE CATTLE

Oct ’23

162.925

163.250

163.300

162.200

162.500

-0.425

162.500

2/1/23 1:05 PM

LIVE CATTLE

Dec ’23

166.600

166.800

166.925

165.950

166.225

-0.375

166.225

2/1/23 2:35 PM

LIVE CATTLE

Feb ’23

158.850

159.075

159.150

158.350

158.425

-0.425

158.425

2/1/23 1:05 PM

LIVE CATTLE

Apr ’23

163.025

163.300

163.300

162.000

162.225

-0.800

162.225

2/1/23 1:05 PM

LIVE CATTLE

Jun ’23

159.150

159.300

159.375

158.300

158.700

-0.450

158.700

2/1/23 3:21 PM

LIVE CATTLE

Aug ’23

158.775

158.975

159.050

158.050

158.425

-0.350

158.425

2/1/23 1:05 PM

LIVE CATTLE

Oct ’23

162.925

163.250

163.300

162.200

162.500

-0.425

162.500

2/1/23 1:05 PM

LIVE CATTLE

Dec ’23

166.600

166.800

166.925

165.950

166.225

-0.375

166.225

2/1/23 2:35 PM

FEEDER CATTLE

Mar ’23

186.150

186.200

186.575

182.700

183.250

-2.900

183.250

2/1/23 1:05 PM

FEEDER CATTLE

Apr ’23

190.050

190.325

190.350

187.150

187.950

-2.100

187.950

2/1/23 1:05 PM

FEEDER CATTLE

May ’23

193.975

193.975

194.300

191.650

192.400

-1.575

192.400

2/1/23 1:05 PM

FEEDER CATTLE

Aug ’23

206.925

207.200

207.225

204.750

205.475

-1.450

205.475

2/1/23 3:43 PM

FEEDER CATTLE

Sep ’23

209.600

209.600

209.675

207.300

208.250

-1.350

208.250

2/1/23 1:05 PM

FEEDER CATTLE

Oct ’23

211.950

212.000

212.000

209.575

210.550

-1.400

210.550

2/1/23 1:05 PM
DTN

Click here for info on Exchange delays.