Symbol Last Open Close High Low Change
CORN @C0H 3.8875 3.8750 3.9100 3.8750 0.0125
CORN @C0K 3.9450 3.9350 3.9650 3.9325 0.0100
CORN @C0N 3.9975 3.9900 4.0175 3.9900 0.0050
CORN @C0U 3.9875 3.9850 4.0075 3.9850 0.0000
CORN @C0Z 4.0150 4.0150 4.0350 4.0150 0.0000
CORN @C1H 4.1100 4.1025 4.1275 4.1025 -0.0025
CORN @C1K 4.1550 4.1550 4.1675 4.1525 0.0050
CORN @C1N 4.1775 4.1900 4.1925 4.1775 0.0025
CORN @C1U 4.0925 4.0900 4.0925 4.0900 4.0900 -0.0125
CORN @C1Z 4.0975 4.0900 4.1075 4.0900 0.0025
CORN @C2H 4.1725 4.1725 -0.0075
CORN @C2K 4.1775 4.1775 -0.0075
CORN @C2N 4.2475 4.2425 4.2475 4.2425 4.2425 -0.0075
CORN @C2U 4.2325 4.2325 -0.0075
CORN @C2Z 4.1500 4.1425 4.1500 4.1425 0.0100
CORN @C3N 4.2300 4.2300 -0.0075
CORN @C3Z 4.1675 4.1675 -0.0075
SOYBEANS @S0H 9.1725 9.1700 9.2200 9.1450 0.0125
SOYBEANS @S0K 9.3125 9.3175 9.3550 9.2800 0.0150
SOYBEANS @S0N 9.4500 9.4425 9.4925 9.4200 0.0150
SOYBEANS @S0Q 9.4950 9.4725 9.5350 9.4650 0.0150
SOYBEANS @S0U 9.4875 9.4800 9.5250 9.4600 0.0125
SOYBEANS @S0X 9.5225 9.5200 9.5650 9.4975 0.0100
SOYBEANS @S1F 9.5675 9.5550 9.6050 9.5450 0.0150
SOYBEANS @S1H 9.4700 9.4575 9.5125 9.4575 0.0050
SOYBEANS @S1K 9.4825 9.4600 9.4975 9.4575 0.0225
SOYBEANS @S1N 9.5050 9.5225 9.5225 9.5050 0.0075
SOYBEANS @S1Q 9.4650 9.4450 9.4650 9.4600 9.4400 -0.0575
SOYBEANS @S1U 9.3800 9.3600 9.3800 9.3600 0.0350
SOYBEANS @S1X 9.3800 9.3950 9.3950 9.3700 0.0225
SOYBEANS @S2F 9.3575 9.3575 -0.0600
SOYBEANS @S2H 9.3575 9.3575 -0.0600
SOYBEANS @S2K 9.3575 9.3575 -0.0600
SOYBEANS @S2N 9.4625 9.4625 -0.0600
SOYBEANS @S2Q 9.4625 9.4625 -0.0600
SOYBEANS @S2U 9.4625 9.4625 -0.0600
SOYBEANS @S2X 9.3900 9.3900 -0.0600
SOYBEANS @S3N 9.3900 9.3900 -0.0600
SOYBEANS @S3X 9.3800 9.3800 -0.0600
SOYBEAN MEAL @SM0H 298.9 299.1 299.6 298.5 -0.2
SOYBEAN MEAL @SM0K 303.3 303.7 304.1 303.0 -0.5
SOYBEAN MEAL @SM0N 307.9 308.2 308.7 307.6 -0.6
SOYBEAN MEAL @SM0Q 309.5 310.3 310.3 309.3 -0.7
SOYBEAN MEAL @SM0U 310.6 311.2 311.2 310.4 -0.6
SOYBEAN MEAL @SM0V 311.2 311.7 312.0 310.8 -0.5
SOYBEAN MEAL @SM0Z 314.0 314.7 314.7 313.5 -0.5
SOYBEAN MEAL @SM1F 314.1 313.7 314.5 313.7 -0.2
SOYBEAN MEAL @SM1H 310.2 310.8 310.8 309.8 -0.7
SOYBEAN MEAL @SM1K 309.3 309.5 309.5 309.1 -0.3
SOYBEAN MEAL @SM1N 310.5 310.6 310.5 310.6 310.6 -1.2
SOYBEAN MEAL @SM1Q 309.0 309.3 309.0 309.3 309.3 -0.4
SOYBEAN MEAL @SM1U 306.9 308.0 306.9 308.0 307.5 -1.3
SOYBEAN MEAL @SM1V 305.4 305.4 -1.1
SOYBEAN MEAL @SM1Z 306.0 306.0 306.0 306.0 0.0
SOYBEAN MEAL @SM2F 306.0 306.0 -1.3
SOYBEAN MEAL @SM2H 306.0 306.0 -1.3
SOYBEAN MEAL @SM2K 306.0 306.0 -1.3
SOYBEAN MEAL @SM2N 306.0 306.0 -1.3
SOYBEAN MEAL @SM2Q 306.0 306.0 -1.3
SOYBEAN MEAL @SM2U 306.0 306.0 -1.3
SOYBEAN MEAL @SM2V 306.0 306.0 -1.3
SOYBEAN MEAL @SM2Z 306.0 306.0 -1.3
SOYBEAN MEAL @SM3N 306.0 306.0 -1.3
SOYBEAN MEAL @SM3V 306.0 306.0 -1.3
SOYBEAN MEAL @SM3Z 306.0 306.0 -1.3
LIVE CATTLE @LE0G 125.950 126.375 126.475 125.900 -0.425
LIVE CATTLE @LE0J 126.525 127.225 127.275 126.475 -0.700
LIVE CATTLE @LE0M 118.600 119.175 119.175 118.575 -0.575
LIVE CATTLE @LE0Q 115.950 116.425 116.475 115.900 -0.525
LIVE CATTLE @LE0V 118.600 118.825 118.900 118.500 -0.225
LIVE CATTLE @LE0Z 121.450 121.625 121.775 121.450 -0.200
LIVE CATTLE @LE1G 123.250 123.400 123.525 123.250 -0.050
LIVE CATTLE @LE1J 124.050 123.950 124.050 123.950 0.100
LIVE CATTLE @LE1M 117.075 117.075 -0.050
LEAN HOGS @HE0G 67.325 67.625 67.825 66.900 -0.025
LEAN HOGS @HE0J 73.750 74.150 74.250 73.275 -0.075
LEAN HOGS @HE0K 80.350 80.075 80.350 81.075 79.000 -0.350
LEAN HOGS @HE0M 86.525 86.800 87.050 86.150 -0.125
LEAN HOGS @HE0N 87.350 87.550 87.850 87.000 -0.150
LEAN HOGS @HE0Q 86.275 86.600 86.775 86.000 -0.175
LEAN HOGS @HE0V 75.075 75.200 75.400 74.775 -0.125
LEAN HOGS @HE0Z 68.875 69.050 69.275 68.675 -0.175
LEAN HOGS @HE1G 72.200 72.200 72.200 72.200 0.200
DTN Click here for info on Exchange delays.

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