Symbol Last Open Close High Low Change
CORN @C8Z 3.6225 3.6125 3.6250 3.6125 0.0100
CORN @C9H 3.7325 3.7225 3.7350 3.7225 0.0100
CORN @C9K 3.8075 3.8000 3.8100 3.7975 0.0075
CORN @C9N 3.8750 3.8675 3.8775 3.8675 0.0075
CORN @C9U 3.9100 3.9000 3.9125 3.9000 0.0100
CORN @C9Z 3.9675 3.9575 3.9700 3.9575 0.0100
CORN @C0H 4.0525 4.0525 4.0500 4.0525 4.0525 0.0025
CORN @C0K 4.1025 4.1100 4.1025 4.1100 4.1000 -0.0075
CORN @C0N 4.1525 4.1625 4.1525 4.1625 4.1475 -0.0025
CORN @C0U 4.0975 4.0975 0.0000
CORN @C0Z 4.1325 4.1325 4.1225 4.1325 4.1325 0.0100
CORN @C1N 4.2750 4.2750 0.0000
CORN @C1Z 4.1750 4.1750 0.0000
SOYBEANS @S9F 8.8050 8.8200 8.8225 8.7875 -0.0050
SOYBEANS @S9H 8.9375 8.9600 8.9600 8.9225 -0.0075
SOYBEANS @S9K 9.0650 9.0875 9.0875 9.0575 -0.0125
SOYBEANS @S9N 9.1900 9.2100 9.2125 9.1800 -0.0100
SOYBEANS @S9Q 9.2450 9.2450 9.2450 9.2450 9.2450 0.0000
SOYBEANS @S9U 9.2475 9.2575 9.2500 9.2575 9.2475 -0.0025
SOYBEANS @S9X 9.2850 9.2925 9.2950 9.2725 -0.0075
SOYBEANS @S0F 9.3975 9.3500 9.3975 9.4300 9.3100 0.0725
SOYBEANS @S0H 9.4750 9.4575 9.4750 9.4575 9.4375 0.0725
SOYBEANS @S0K 9.5675 9.5225 9.5675 9.5225 9.5225 0.0750
SOYBEANS @S0N 9.6675 9.6100 9.6675 9.6500 9.6100 0.0750
SOYBEANS @S0Q 9.6700 9.6700 0.0725
SOYBEANS @S0U 9.6000 9.6000 0.0625
SOYBEANS @S0X 9.6300 9.5900 9.6300 9.6500 9.5900 0.0600
SOYBEANS @S1F 9.6300 9.6300 0.0600
SOYBEANS @S1H 9.6300 9.6300 0.0600
SOYBEANS @S1K 9.6300 9.6300 0.0600
SOYBEANS @S1N 9.8600 9.8600 0.0600
SOYBEANS @S1Q 9.8600 9.8600 0.0600
SOYBEANS @S1U 9.8600 9.8600 0.0600
SOYBEANS @S1X 9.7750 9.7750 0.0600
SOYBEANS @S2N 9.7750 9.7750 0.0600
SOYBEANS @S2X 9.7750 9.7750 0.0600
SOYBEAN MEAL @SM8Z 307.3 308.1 308.2 307.1 0.2
SOYBEAN MEAL @SM9F 309.5 310.0 310.4 309.2 0.3
SOYBEAN MEAL @SM9H 312.0 312.4 313.0 311.8 0.3
SOYBEAN MEAL @SM9K 315.0 315.8 315.9 314.8 0.3
SOYBEAN MEAL @SM9N 318.2 318.7 317.9 318.7 318.1 0.3
SOYBEAN MEAL @SM9Q 319.3 317.0 319.3 321.1 316.7 2.3
SOYBEAN MEAL @SM9U 320.5 320.5 320.5 320.5 0.2
SOYBEAN MEAL @SM9V 320.5 318.7 320.5 322.1 318.3 2.5
SOYBEAN MEAL @SM9Z 322.5 322.2 322.8 321.8 0.5
SOYBEAN MEAL @SM0F 323.1 324.3 323.1 324.3 324.3 2.5
SOYBEAN MEAL @SM0H 324.3 323.0 324.3 325.0 323.0 2.6
SOYBEAN MEAL @SM0K 325.2 325.2 2.5
SOYBEAN MEAL @SM0N 326.8 326.8 2.4
SOYBEAN MEAL @SM0Q 326.3 326.3 3.2
SOYBEAN MEAL @SM0U 326.5 326.5 4.6
SOYBEAN MEAL @SM0V 325.7 325.7 5.4
SOYBEAN MEAL @SM0Z 323.7 323.7 2.7
SOYBEAN MEAL @SM1N 326.6 326.6 2.7
SOYBEAN MEAL @SM1V 326.6 326.6 2.7
SOYBEAN MEAL @SM1Z 333.6 333.6 2.7
LIVE CATTLE @LE8Z 115.700 116.275 115.700 116.325 115.375 -0.450
LIVE CATTLE @LE9G 119.725 120.100 119.725 120.150 119.125 -0.275
LIVE CATTLE @LE9J 121.575 121.875 121.575 122.000 121.100 -0.275
LIVE CATTLE @LE9M 114.025 113.950 114.025 114.050 113.350 0.050
LIVE CATTLE @LE9Q 112.200 112.000 112.200 112.250 111.500 0.175
LIVE CATTLE @LE9V 113.575 113.400 113.575 113.600 112.925 0.200
LIVE CATTLE @LE9Z 115.375 115.300 115.375 115.625 114.925 -0.025
LIVE CATTLE @LE0G 117.200 117.025 117.200 117.125 117.025 0.125
LIVE CATTLE @LE0J 118.775 118.775 0.125
LEAN HOGS @HE8Z 58.975 60.825 58.975 61.025 58.800 -2.050
LEAN HOGS @HE9G 67.125 69.000 67.125 69.500 66.875 -1.900
LEAN HOGS @HE9J 71.675 72.800 71.675 73.425 71.525 -1.325
LEAN HOGS @HE9K 76.775 77.700 76.775 77.900 76.650 -0.975
LEAN HOGS @HE9M 84.950 84.750 84.950 85.025 84.175 -0.100
LEAN HOGS @HE9N 85.450 85.425 85.450 85.675 84.875 -0.075
LEAN HOGS @HE9Q 84.200 83.825 84.200 84.300 83.725 0.100
LEAN HOGS @HE9V 68.675 68.050 68.675 68.800 68.050 0.425
LEAN HOGS @HE9Z 62.400 62.250 62.400 62.400 61.925 0.150
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date