Symbol Last Open Close High Low Change
CORN @C9Z 3.7075 3.7275 3.7075 3.7450 3.6950 -0.0200
CORN @C0H 3.8175 3.8400 3.8175 3.8600 3.8100 -0.0225
CORN @C0K 3.8950 3.9175 3.8950 3.9325 3.8875 -0.0225
CORN @C0N 3.9525 3.9725 3.9525 3.9900 3.9475 -0.0225
CORN @C0U 3.9675 3.9950 3.9675 4.0025 3.9675 -0.0300
CORN @C0Z 4.0200 4.0500 4.0200 4.0500 4.0175 -0.0300
CORN @C1H 4.1225 4.1450 4.1225 4.1450 4.1175 -0.0300
CORN @C1K 4.1800 4.1900 4.1800 4.1900 4.1900 -0.0275
CORN @C1N 4.2150 4.2325 4.2150 4.2350 4.2175 -0.0250
CORN @C1U 4.1225 4.1225 -0.0225
CORN @C1Z 4.1350 4.1500 4.1350 4.1525 4.1300 -0.0200
CORN @C2N 4.2950 4.2950 -0.0200
CORN @C2Z 4.1350 4.1300 4.1350 4.1300 4.1300 -0.0100
SOYBEANS @S9X 8.8275 8.9300 8.8275 8.9350 8.8075 -0.1025
SOYBEANS @S0F 8.9650 9.0575 8.9650 9.0625 8.9400 -0.0950
SOYBEANS @S0H 9.0875 9.1800 9.0875 9.1850 9.0675 -0.0950
SOYBEANS @S0K 9.1925 9.2825 9.1925 9.2875 9.1725 -0.0950
SOYBEANS @S0N 9.2875 9.3675 9.2875 9.3750 9.2675 -0.0875
SOYBEANS @S0Q 9.3250 9.4000 9.3250 9.4000 9.3075 -0.0825
SOYBEANS @S0U 9.3375 9.4000 9.3375 9.4000 9.3200 -0.0775
SOYBEANS @S0X 9.4025 9.4650 9.4025 9.4725 9.3800 -0.0700
SOYBEANS @S1F 9.4750 9.5300 9.4750 9.5300 9.4600 -0.0700
SOYBEANS @S1H 9.5000 9.5525 9.5000 9.5700 9.4775 -0.0675
SOYBEANS @S1K 9.5375 9.5950 9.5375 9.5950 9.5675 -0.0700
SOYBEANS @S1N 9.6050 9.6050 -0.0675
SOYBEANS @S1Q 9.6050 9.6050 -0.0650
SOYBEANS @S1U 9.5050 9.5050 -0.0650
SOYBEANS @S1X 9.3750 9.3750 -0.0675
SOYBEANS @S2N 9.4125 9.4125 -0.0675
SOYBEANS @S2X 9.2950 9.2950 -0.0675
SOYBEAN MEAL @SM9V 291.1 292.0 291.1 293.5 290.5 -1.1
SOYBEAN MEAL @SM9Z 295.0 295.8 295.0 297.4 294.4 -1.1
SOYBEAN MEAL @SM0F 296.7 297.5 296.7 298.9 296.3 -1.0
SOYBEAN MEAL @SM0H 299.9 300.6 299.9 302.2 299.5 -1.1
SOYBEAN MEAL @SM0K 304.0 305.5 304.0 306.4 303.8 -1.4
SOYBEAN MEAL @SM0N 308.6 310.1 308.6 311.0 308.2 -1.6
SOYBEAN MEAL @SM0Q 310.7 312.3 310.7 312.6 310.6 -1.6
SOYBEAN MEAL @SM0U 312.0 313.7 312.0 314.6 312.0 -1.8
SOYBEAN MEAL @SM0V 312.3 314.4 312.3 315.0 312.3 -2.0
SOYBEAN MEAL @SM0Z 314.5 316.1 314.5 317.0 314.4 -2.2
SOYBEAN MEAL @SM1F 315.3 315.3 -2.3
SOYBEAN MEAL @SM1H 316.3 316.3 -2.3
SOYBEAN MEAL @SM1K 317.9 317.9 -1.8
SOYBEAN MEAL @SM1N 320.0 320.0 -2.3
SOYBEAN MEAL @SM1Q 320.0 320.0 -2.3
SOYBEAN MEAL @SM1U 320.0 320.0 -2.3
SOYBEAN MEAL @SM1V 320.0 320.0 -2.3
SOYBEAN MEAL @SM1Z 319.0 319.0 -2.3
SOYBEAN MEAL @SM2N 319.0 319.0 -2.3
SOYBEAN MEAL @SM2V 319.0 319.0 -2.3
SOYBEAN MEAL @SM2Z 319.0 319.0 -2.3
LIVE CATTLE @LE9V 99.350 99.925 99.350 100.125 98.950 -0.450
LIVE CATTLE @LE9Z 105.150 105.850 105.150 105.875 104.350 -0.675
LIVE CATTLE @LE0G 112.075 112.500 112.075 112.575 111.250 -0.450
LIVE CATTLE @LE0J 115.625 115.850 115.625 115.950 114.775 -0.275
LIVE CATTLE @LE0M 108.425 108.700 108.425 108.800 107.600 -0.275
LIVE CATTLE @LE0Q 106.600 106.650 106.600 106.925 105.800 -0.225
LIVE CATTLE @LE0V 108.075 108.175 108.075 108.325 108.075 -0.300
LIVE CATTLE @LE0Z 110.425 110.425 110.425 110.450 110.050 -0.425
LIVE CATTLE @LE1G 112.400 112.200 112.400 112.400 111.900 -0.300
LEAN HOGS @HE9V 60.350 61.350 60.350 62.475 60.100 -1.050
LEAN HOGS @HE9Z 66.250 67.825 66.250 69.075 64.950 -1.700
LEAN HOGS @HE0G 73.900 74.800 73.900 75.350 72.050 -1.150
LEAN HOGS @HE0J 80.700 81.000 80.700 81.225 78.625 -0.650
LEAN HOGS @HE0K 87.450 87.000 87.450 87.575 86.850 -0.325
LEAN HOGS @HE0M 91.700 91.600 91.700 91.950 90.025 -0.475
LEAN HOGS @HE0N 91.100 90.750 91.100 91.250 89.525 -0.200
LEAN HOGS @HE0Q 89.325 89.250 89.325 89.600 87.825 -0.125
LEAN HOGS @HE0V 75.975 75.475 75.975 76.050 75.400 -0.025
DTN Click here for info on Exchange delays.

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