LIVESTOCK FUTURES

LEAN HOGS
Symbol Last Open Close High Low Change
Aug '17 @HE7Q 81.100 81.225 81.100 82.000 81.000 0.000
Oct '17 @HE7V 67.225 67.875 67.225 68.350 67.025 -0.625
Dec '17 @HE7Z 61.975 63.000 61.975 63.325 61.750 -0.975
Feb '18 @HE8G 66.950 67.325 66.950 67.450 66.675 -0.425
Apr '18 @HE8J 70.650 70.700 70.650 70.925 70.450 -0.150
May '18 @HE8K 75.875 75.900 75.875 75.900 75.900 -0.025
Jun '18 @HE8M 78.600 78.525 78.600 78.700 78.325 0.025
Jul '18 @HE8N 77.875 77.550 77.875 77.925 77.525 0.225
Aug '18 @HE8Q 76.600 76.300 76.600 76.600 76.300 0.350
Oct '18 @HE8V 65.650 65.650 65.650 65.650 65.650 0.025
Dec '18 @HE8Z 61.050 61.050 0.025
FEEDER CATTLE
Symbol Last Open Close High Low Change
Aug '17 @GF7Q 152.950 152.875 152.950 153.950 151.800 0.675
Sep '17 @GF7U 153.150 152.900 153.150 154.100 151.925 0.825
Oct '17 @GF7V 151.950 151.300 151.950 152.600 150.575 1.100
Nov '17 @GF7X 150.425 149.850 150.425 151.000 149.100 1.050
Jan '18 @GF8F 147.050 146.250 147.050 147.500 146.000 0.875
Mar '18 @GF8H 143.800 143.700 143.800 144.200 143.375 0.725
Apr '18 @GF8J 142.450 142.750 142.450 142.750 142.450 0.500
May '18 @GF8K 141.250 141.300 141.250 141.575 141.000 0.750
LIVE CATTLE
Symbol Last Open Close High Low Change
Aug '17 @LE7Q 116.425 116.350 116.425 117.375 115.800 0.550
Oct '17 @LE7V 117.400 117.325 117.400 118.375 116.850 0.325
Dec '17 @LE7Z 118.175 118.150 118.175 119.200 117.725 0.075
Feb '18 @LE8G 119.375 119.150 119.375 120.175 118.800 0.175
Apr '18 @LE8J 118.575 118.400 118.575 119.375 118.125 0.150
Jun '18 @LE8M 111.825 111.500 111.825 112.475 111.350 0.325
Aug '18 @LE8Q 110.000 110.000 110.000 110.475 109.650 0.350
Oct '18 @LE8V 110.025 109.975 110.025 110.200 109.800 0.325
Dec '18 @LE8Z 110.350 110.350 0.175
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Aug '17 @SM7Q 329.7 330.6 329.7 331.1 326.7 -0.8
Sep '17 @SM7U 331.7 332.3 331.7 333.1 328.8 -0.8
Oct '17 @SM7V 333.6 334.2 333.6 335.0 330.7 -0.9
Dec '17 @SM7Z 336.8 338.1 336.8 338.8 334.2 -1.3
Jan '18 @SM8F 338.7 340.0 338.7 340.0 336.1 -1.2
Mar '18 @SM8H 339.4 339.6 339.4 340.2 336.7 -0.5
May '18 @SM8K 339.6 339.6 339.6 339.9 336.8 0.0
Jul '18 @SM8N 341.1 339.8 341.1 341.2 338.5 0.2
Aug '18 @SM8Q 340.3 340.0 340.3 340.0 338.8 0.3
Sep '18 @SM8U 338.8 338.0 338.8 338.4 335.8 0.8
Oct '18 @SM8V 336.4 333.0 336.4 336.6 333.0 1.7
Dec '18 @SM8Z 336.8 333.3 336.8 337.0 333.1 2.3
Jan '19 @SM9F 336.9 336.9 2.2
Mar '19 @SM9H 337.2 337.2 2.3
May '19 @SM9K 336.8 336.8 2.4
Jul '19 @SM9N 336.9 336.9 2.3
Aug '19 @SM9Q 337.5 337.5 2.3
Sep '19 @SM9U 337.6 337.6 2.3
Oct '19 @SM9V 337.0 337.0 2.3
Dec '19 @SM9Z 336.6 336.6 2.3
Jul '20 @SM0N 336.6 336.6 2.3
Oct '20 @SM0V 336.6 336.6 2.3
Dec '20 @SM0Z 336.6 336.6 2.3
DTN Click here for info on Exchange delays.