Symbol Last Open Close High Low Change
CORN @C8Z 3.6050 3.5725 3.6050 3.6200 3.5575 0.0325
CORN @C9H 3.7250 3.6925 3.7250 3.7400 3.6800 0.0325
CORN @C9K 3.8025 3.7725 3.8025 3.8150 3.7600 0.0300
CORN @C9N 3.8575 3.8325 3.8575 3.8700 3.8200 0.0250
CORN @C9U 3.9000 3.8750 3.9000 3.9075 3.8650 0.0250
CORN @C9Z 3.9525 3.9375 3.9525 3.9625 3.9225 0.0150
CORN @C0H 4.0500 4.0250 4.0500 4.0575 4.0250 0.0075
CORN @C0K 4.1125 4.1150 4.1125 4.1175 4.0975 0.0025
CORN @C0N 4.1525 4.1500 4.1525 4.1575 4.1350 0.0050
CORN @C0U 4.0800 4.0750 4.0800 4.0750 4.0750 0.0050
CORN @C0Z 4.0975 4.1000 4.0975 4.1000 4.0825 0.0000
CORN @C1N 4.2675 4.2675 0.0000
CORN @C1Z 4.1800 4.1900 4.1800 4.2000 4.1800 -0.0100
SOYBEANS @S8X 8.4100 8.4400 8.4100 8.4525 8.3825 -0.0625
SOYBEANS @S9F 8.5525 8.5875 8.5525 8.5900 8.5225 -0.0600
SOYBEANS @S9H 8.6850 8.7100 8.6850 8.7200 8.6525 -0.0575
SOYBEANS @S9K 8.8200 8.8450 8.8200 8.8550 8.7850 -0.0550
SOYBEANS @S9N 8.9275 8.9425 8.9275 8.9575 8.8925 -0.0500
SOYBEANS @S9Q 8.9750 8.9600 8.9750 8.9975 8.9425 -0.0450
SOYBEANS @S9U 9.0175 8.9925 9.0175 9.0350 8.9925 -0.0375
SOYBEANS @S9X 9.1050 9.0875 9.1050 9.1325 9.0450 -0.0200
SOYBEANS @S0F 9.2150 9.2250 9.2150 9.2325 9.2000 -0.0175
SOYBEANS @S0H 9.2825 9.3000 9.2825 9.3025 9.3000 -0.0125
SOYBEANS @S0K 9.3525 9.3650 9.3525 9.3675 9.3650 -0.0125
SOYBEANS @S0N 9.4250 9.4375 9.4250 9.4400 9.4375 -0.0150
SOYBEANS @S0Q 9.4400 9.4400 -0.0075
SOYBEANS @S0U 9.3800 9.3800 -0.0075
SOYBEANS @S0X 9.2650 9.2925 9.2650 9.2925 9.2850 -0.0450
SOYBEANS @S1N 9.5375 9.5375 -0.0450
SOYBEANS @S1X 9.3400 9.3400 -0.0450
SOYBEAN MEAL @SM8V 304.7 306.5 304.7 306.5 303.4 -1.2
SOYBEAN MEAL @SM8Z 307.5 309.4 307.5 309.5 306.2 -1.4
SOYBEAN MEAL @SM9F 308.7 309.7 308.7 310.2 307.1 -1.1
SOYBEAN MEAL @SM9H 308.5 310.0 308.5 310.1 307.1 -1.5
SOYBEAN MEAL @SM9K 307.9 309.4 307.9 309.6 306.5 -1.6
SOYBEAN MEAL @SM9N 309.8 311.5 309.8 311.6 308.6 -2.0
SOYBEAN MEAL @SM9Q 310.9 312.8 310.9 312.8 309.8 -2.1
SOYBEAN MEAL @SM9U 311.7 313.5 311.7 313.5 310.5 -2.0
SOYBEAN MEAL @SM9V 311.0 312.0 311.0 312.0 309.8 -2.0
SOYBEAN MEAL @SM9Z 311.4 312.5 311.4 312.6 310.0 -1.9
SOYBEAN MEAL @SM0F 312.5 311.7 312.5 312.5 311.7 -1.9
SOYBEAN MEAL @SM0H 313.6 312.6 313.6 313.2 312.6 -1.8
SOYBEAN MEAL @SM0K 314.2 313.0 314.2 314.2 313.0 -1.4
SOYBEAN MEAL @SM0N 315.7 314.7 315.7 316.0 314.7 -1.6
SOYBEAN MEAL @SM0Q 314.2 314.2 -1.6
SOYBEAN MEAL @SM0U 312.3 312.3 -1.6
SOYBEAN MEAL @SM0V 311.3 311.3 -1.6
SOYBEAN MEAL @SM0Z 312.8 314.7 312.8 315.2 314.7 -1.6
SOYBEAN MEAL @SM1N 315.7 315.7 -1.6
SOYBEAN MEAL @SM1V 315.7 315.7 -1.6
SOYBEAN MEAL @SM1Z 322.7 322.7 -1.6
LIVE CATTLE @LE8V 112.175 112.650 112.175 113.200 111.875 -0.900
LIVE CATTLE @LE8Z 117.000 117.850 117.000 118.225 116.650 -1.450
LIVE CATTLE @LE9G 121.300 121.725 121.300 122.000 120.825 -0.950
LIVE CATTLE @LE9J 122.600 122.725 122.600 123.025 122.050 -0.825
LIVE CATTLE @LE9M 115.400 115.375 115.400 115.650 114.900 -0.600
LIVE CATTLE @LE9Q 113.625 113.575 113.625 113.800 113.200 -0.425
LIVE CATTLE @LE9V 114.800 114.925 114.800 115.025 114.450 -0.500
LIVE CATTLE @LE9Z 116.100 115.900 116.100 116.125 115.900 -0.650
LIVE CATTLE @LE0G 117.100 116.925 117.100 117.100 116.900 -0.150
LEAN HOGS @HE8V 61.000 60.775 61.000 61.250 60.000 0.700
LEAN HOGS @HE8Z 56.975 57.400 56.975 58.350 56.550 -0.425
LEAN HOGS @HE9G 65.450 64.875 65.450 65.600 64.425 0.525
LEAN HOGS @HE9J 70.225 69.925 70.225 70.325 69.425 0.300
LEAN HOGS @HE9K 75.325 74.925 75.325 75.500 74.925 0.100
LEAN HOGS @HE9M 80.475 79.725 80.475 80.700 79.725 0.500
LEAN HOGS @HE9N 80.675 80.000 80.675 80.875 79.875 0.550
LEAN HOGS @HE9Q 79.350 78.575 79.350 79.575 78.575 0.525
LEAN HOGS @HE9V 65.500 65.100 65.500 65.750 65.100 0.425
DTN Click here for info on Exchange delays.

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