Quotes

Contract Previous Open High Low Last Change Close Last Updated

CORN

Dec ’21

579’6

571’4

588’0

566’6

586’6

7’0

586’6

 11/26/21 1:20 PM

CORN

Mar ’22

585’4

576’4

593’2

572’0

591’6

6’2

591’6

 11/26/21 1:20 PM

CORN

May ’22

590’0

581’6

596’6

576’6

595’4

5’4

595’4

 11/26/21 1:20 PM

CORN

Jul ’22

590’4

582’4

597’4

578’0

596’0

5’4

596’0

 11/26/21 1:20 PM

CORN

Sep ’22

566’6

559’4

573’0

555’2

572’2

5’4

572’2

 11/26/21 1:20 PM

CORN

Dec ’22

558’2

551’0

563’2

546’0

562’4

4’2

562’4

 11/26/21 1:20 PM

SOYBEANS

Jan ’22

1266’4

1252’0

1254’0

1240’2

1252’6

-13’6

1252’6

 11/26/21 1:20 PM

SOYBEANS

Mar ’22

1277’2

1264’4

1264’4

1251’0

1263’0

-14’2

1263’0

 11/26/21 1:20 PM

SOYBEANS

May ’22

1286’4

1273’4

1273’6

1260’6

1272’4

-14’0

1272’4

 11/26/21 1:20 PM

SOYBEANS

Jul ’22

1292’2

1280’0

1280’0

1267’2

1278’6

-13’4

1278’6

 11/26/21 1:20 PM

SOYBEANS

Aug ’22

1286’0

1271’0

1274’6

1264’2

1274’2

-11’6

1274’2

 11/26/21 1:20 PM

SOYBEANS

Sep ’22

1264’4

1252’2

1254’4

1245’2

1253’4

-11’0

1253’4

 11/26/21 1:20 PM

SOYBEANS

Nov ’22

1249’6

1240’0

1242’0

1232’4

1240’2

-9’4

1240’2

 11/26/21 1:20 PM

SOYBEAN MEAL

Dec ’21

3576

3563

3569

3524

3562

-14

3562

 11/26/21 1:20 PM

SOYBEAN MEAL

Jan ’22

3509

3485

3500

3455

3494

-15

3494

 11/26/21 1:20 PM

SOYBEAN MEAL

Mar ’22

3485

3468

3472

3430

3466

-19

3466

 11/26/21 1:20 PM

SOYBEAN MEAL

May ’22

3499

3490

3490

3445

3477

-22

3477

 11/26/21 1:20 PM

SOYBEAN MEAL

Jul ’22

3532

3530

3530

3482

3513

-19

3513

 11/26/21 1:20 PM

SOYBEAN MEAL

Aug ’22

3531

3515

3516

3485

3513

-18

3513

 11/26/21 1:20 PM

WHEAT

Dec ’21

836’6

821’2

830’4

810’0

825’4

-11’2

825’4

 11/26/21 1:20 PM

WHEAT

Mar ’22

850’2

833’0

845’2

823’2

840’2

-10’0

840’2

 11/26/21 1:20 PM

WHEAT

May ’22

856’4

846’2

850’6

829’6

846’4

-10’0

846’4

 11/26/21 1:20 PM

LEAN HOGS

Dec ’21

75.425

75.100

75.900

73.050

73.200

-2.225

73.200

 11/26/21 1:05 PM

LEAN HOGS

Feb ’22

84.250

83.750

84.675

80.425

81.025

-3.225

81.025

 11/26/21 1:05 PM

LEAN HOGS

Apr ’22

88.050

87.525

88.300

84.525

85.400

-2.650

85.400

 11/26/21 1:05 PM

LEAN HOGS

May ’22

92.400

92.100

92.100

89.775

90.400

-2.000

90.400

 11/26/21 1:05 PM

LEAN HOGS

Jun ’22

97.475

97.050

97.650

94.400

95.625

-1.850

95.625

 11/26/21 1:05 PM

LEAN HOGS

Jul ’22

97.225

96.350

97.400

94.350

95.550

-1.675

95.550

 11/26/21 1:05 PM

LEAN HOGS

Dec ’21

75.425

75.100

75.900

73.050

73.200

-2.225

73.200

 11/26/21 1:05 PM

LEAN HOGS

Feb ’22

84.250

83.750

84.675

80.425

81.025

-3.225

81.025

 11/26/21 1:05 PM

LEAN HOGS

Apr ’22

88.050

87.525

88.300

84.525

85.400

-2.650

85.400

 11/26/21 1:05 PM

LEAN HOGS

May ’22

92.400

92.100

92.100

89.775

90.400

-2.000

90.400

 11/26/21 1:05 PM

LEAN HOGS

Jun ’22

97.475

97.050

97.650

94.400

95.625

-1.850

95.625

 11/26/21 1:05 PM

LEAN HOGS

Jul ’22

97.225

96.350

97.400

94.350

95.550

-1.675

95.550

 11/26/21 1:05 PM

LIVE CATTLE

Dec ’21

137.900

136.400

138.350

136.275

138.100

0.200

138.100

 11/26/21 1:05 PM

LIVE CATTLE

Feb ’22

140.875

138.950

141.450

138.675

141.200

0.325

141.200

 11/26/21 1:05 PM

LIVE CATTLE

Apr ’22

143.900

142.300

144.150

142.050

143.850

-0.050

143.850

 11/26/21 1:05 PM

LIVE CATTLE

Jun ’22

138.900

137.325

139.000

136.900

138.825

-0.075

138.825

 11/26/21 1:05 PM

LIVE CATTLE

Aug ’22

137.550

136.000

137.550

135.650

137.475

-0.075

137.475

 11/26/21 1:05 PM

LIVE CATTLE

Oct ’22

140.200

138.625

140.000

138.625

139.900

-0.300

139.900

 11/26/21 1:05 PM

LIVE CATTLE

Dec ’21

137.900

136.400

138.350

136.275

138.100

0.200

138.100

 11/26/21 1:05 PM

LIVE CATTLE

Feb ’22

140.875

138.950

141.450

138.675

141.200

0.325

141.200

 11/26/21 1:05 PM

LIVE CATTLE

Apr ’22

143.900

142.300

144.150

142.050

143.850

-0.050

143.850

 11/26/21 1:05 PM

LIVE CATTLE

Jun ’22

138.900

137.325

139.000

136.900

138.825

-0.075

138.825

 11/26/21 1:05 PM

LIVE CATTLE

Aug ’22

137.550

136.000

137.550

135.650

137.475

-0.075

137.475

 11/26/21 1:05 PM

LIVE CATTLE

Oct ’22

140.200

138.625

140.000

138.625

139.900

-0.300

139.900

 11/26/21 1:05 PM

FEEDER CATTLE

Jan ’22

166.925

164.075

168.175

164.000

167.150

0.225

167.150

 11/26/21 1:05 PM

FEEDER CATTLE

Mar ’22

167.900

165.275

168.700

165.175

167.975

0.075

167.975

 11/26/21 1:05 PM

FEEDER CATTLE

Apr ’22

169.800

167.500

170.400

167.350

169.875

0.075

169.875

 11/26/21 1:05 PM

FEEDER CATTLE

May ’22

171.075

168.750

171.600

168.550

171.050

-0.025

171.050

 11/26/21 1:05 PM

FEEDER CATTLE

Aug ’22

177.850

176.575

178.250

175.825

177.900

0.050

177.900

 11/26/21 1:05 PM

FEEDER CATTLE

Sep ’22

178.550

178.000

178.750

178.000

178.625

0.075

178.625

 11/26/21 1:05 PM
DTN

Click here for info on Exchange delays.