Symbol Last Open Close High Low Change
CORN @C9Z 3.7325 3.7600 3.7325 3.7700 3.7250 -0.0400
CORN @C0H 3.8200 3.8500 3.8200 3.8625 3.8125 -0.0450
CORN @C0K 3.8875 3.9200 3.8875 3.9275 3.8775 -0.0475
CORN @C0N 3.9500 3.9825 3.9500 3.9875 3.9400 -0.0475
CORN @C0U 3.9275 3.9550 3.9275 3.9575 3.9200 -0.0350
CORN @C0Z 3.9825 4.0050 3.9825 4.0075 3.9775 -0.0275
CORN @C1H 4.0825 4.0875 4.0825 4.1050 4.0775 -0.0275
CORN @C1K 4.1350 4.1475 4.1350 4.1475 4.1475 -0.0275
CORN @C1N 4.1700 4.1800 4.1700 4.1800 4.1675 -0.0275
CORN @C1U 4.0625 4.0625 -0.0225
CORN @C1Z 4.0950 4.1050 4.0950 4.1150 4.0925 -0.0200
CORN @C2N 4.2525 4.2700 4.2525 4.2700 4.2700 -0.0200
CORN @C2Z 4.1550 4.1475 4.1550 4.1475 4.1450 -0.0225
SOYBEANS @S9X 9.0500 9.1650 9.0500 9.1725 9.0425 -0.1450
SOYBEANS @S0F 9.1700 9.2825 9.1700 9.2900 9.1600 -0.1400
SOYBEANS @S0H 9.3050 9.4125 9.3050 9.4175 9.2950 -0.1350
SOYBEANS @S0K 9.4275 9.5250 9.4275 9.5325 9.4175 -0.1275
SOYBEANS @S0N 9.5350 9.6375 9.5350 9.6375 9.5225 -0.1250
SOYBEANS @S0Q 9.5725 9.6575 9.5725 9.6650 9.5650 -0.1200
SOYBEANS @S0U 9.5450 9.6225 9.5450 9.6225 9.5325 -0.1125
SOYBEANS @S0X 9.5700 9.6450 9.5700 9.6500 9.5500 -0.1025
SOYBEANS @S1F 9.6125 9.6900 9.6125 9.6900 9.5950 -0.0975
SOYBEANS @S1H 9.5675 9.6100 9.5675 9.6100 9.5550 -0.0925
SOYBEANS @S1K 9.5600 9.5800 9.5600 9.5800 9.5525 -0.0875
SOYBEANS @S1N 9.5950 9.6250 9.5950 9.6250 9.5800 -0.0825
SOYBEANS @S1Q 9.5850 9.5850 -0.0825
SOYBEANS @S1U 9.4200 9.4200 -0.0825
SOYBEANS @S1X 9.4225 9.4600 9.4225 9.4600 9.4100 -0.0575
SOYBEANS @S2N 9.5200 9.5200 -0.0575
SOYBEANS @S2X 9.4200 9.4200 -0.0575
SOYBEAN MEAL @SM9Z 300.6 303.7 300.6 304.1 300.3 -4.3
SOYBEAN MEAL @SM0F 302.7 306.0 302.7 306.2 302.2 -4.3
SOYBEAN MEAL @SM0H 305.7 308.8 305.7 308.9 305.3 -4.1
SOYBEAN MEAL @SM0K 308.8 311.7 308.8 311.7 308.3 -3.8
SOYBEAN MEAL @SM0N 312.4 315.0 312.4 315.0 311.8 -3.5
SOYBEAN MEAL @SM0Q 313.5 316.4 313.5 316.4 313.1 -3.5
SOYBEAN MEAL @SM0U 314.3 316.8 314.3 316.8 313.8 -3.3
SOYBEAN MEAL @SM0V 314.3 315.1 314.3 315.4 313.5 -3.1
SOYBEAN MEAL @SM0Z 316.1 317.7 316.1 317.7 315.1 -2.8
SOYBEAN MEAL @SM1F 316.1 316.5 316.1 316.8 315.9 -2.6
SOYBEAN MEAL @SM1H 313.8 313.8 -2.3
SOYBEAN MEAL @SM1K 312.8 312.8 -2.4
SOYBEAN MEAL @SM1N 313.3 313.9 313.3 313.9 313.9 -2.8
SOYBEAN MEAL @SM1Q 312.5 312.5 -2.8
SOYBEAN MEAL @SM1U 311.5 311.5 -2.8
SOYBEAN MEAL @SM1V 310.4 310.4 -2.8
SOYBEAN MEAL @SM1Z 308.7 310.3 308.7 310.3 310.3 -2.6
SOYBEAN MEAL @SM2N 308.7 308.7 -2.6
SOYBEAN MEAL @SM2V 308.7 308.7 -2.6
SOYBEAN MEAL @SM2Z 308.7 308.7 -2.6
LIVE CATTLE @LE9Z 119.875 119.450 119.875 119.950 118.825 0.625
LIVE CATTLE @LE0G 125.675 125.075 125.675 125.750 124.500 0.650
LIVE CATTLE @LE0J 126.950 126.175 126.950 127.000 125.875 0.850
LIVE CATTLE @LE0M 118.850 118.150 118.850 118.975 118.050 0.575
LIVE CATTLE @LE0Q 116.575 115.650 116.575 116.675 115.650 0.800
LIVE CATTLE @LE0V 117.350 116.825 117.350 117.475 116.650 0.500
LIVE CATTLE @LE0Z 119.175 118.925 119.175 119.300 118.700 0.450
LIVE CATTLE @LE1G 120.575 120.325 120.575 120.725 120.200 0.150
LIVE CATTLE @LE1J 121.700 121.225 121.700 121.725 121.225 0.475
LEAN HOGS @HE9Z 63.300 64.000 63.300 64.700 62.925 -0.825
LEAN HOGS @HE0G 73.725 73.750 73.725 74.150 72.850 -0.175
LEAN HOGS @HE0J 80.650 80.325 80.650 80.750 79.375 0.325
LEAN HOGS @HE0K 87.475 86.375 87.475 87.475 86.375 0.475
LEAN HOGS @HE0M 92.500 92.275 92.500 92.575 91.225 0.275
LEAN HOGS @HE0N 92.925 92.600 92.925 93.000 91.600 0.325
LEAN HOGS @HE0Q 91.475 90.725 91.475 91.500 90.100 0.425
LEAN HOGS @HE0V 76.650 76.400 76.650 76.650 75.700 0.250
LEAN HOGS @HE0Z 70.675 70.325 70.675 70.950 70.050 0.075
DTN Click here for info on Exchange delays.

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