Symbol Last Open Close High Low Change
CORN @C9K 3.7825 3.7575 3.7825 3.8075 3.7550 0.0200
CORN @C9N 3.8750 3.8500 3.8750 3.8975 3.8475 0.0200
CORN @C9U 3.9325 3.9125 3.9325 3.9550 3.9125 0.0150
CORN @C9Z 4.0000 3.9825 4.0000 4.0175 3.9800 0.0125
CORN @C0H 4.1025 4.0875 4.1025 4.1150 4.0825 0.0125
CORN @C0K 4.1500 4.1400 4.1500 4.1650 4.1325 0.0075
CORN @C0N 4.1775 4.1675 4.1775 4.1925 4.1600 0.0050
CORN @C0U 4.0875 4.0950 4.0875 4.1025 4.0750 0.0025
CORN @C0Z 4.1050 4.0925 4.1050 4.1200 4.0900 0.0050
CORN @C1H 4.1775 4.1700 4.1775 4.1700 4.1700 0.0050
CORN @C1K 4.2100 4.2100 0.0050
CORN @C1N 4.2825 4.2825 0.0050
CORN @C1U 4.1550 4.1550 0.0050
CORN @C1Z 4.1625 4.1600 4.1625 4.1700 4.1325 0.0100
CORN @C2N 4.3125 4.3125 0.0100
CORN @C2Z 4.1750 4.1750 0.0100
SOYBEANS @S9K 9.0375 9.0975 9.0375 9.1200 9.0300 -0.0675
SOYBEANS @S9N 9.1725 9.2325 9.1725 9.2550 9.1650 -0.0700
SOYBEANS @S9Q 9.2325 9.2950 9.2325 9.3175 9.2275 -0.0700
SOYBEANS @S9U 9.2850 9.3425 9.2850 9.3650 9.2800 -0.0675
SOYBEANS @S9X 9.3750 9.4375 9.3750 9.4625 9.3675 -0.0725
SOYBEANS @S0F 9.4500 9.5200 9.4500 9.5400 9.4450 -0.0800
SOYBEANS @S0H 9.4975 9.5775 9.4975 9.5975 9.4900 -0.0900
SOYBEANS @S0K 9.5475 9.6400 9.5475 9.6400 9.5375 -0.0950
SOYBEANS @S0N 9.6200 9.7075 9.6200 9.7225 9.6150 -0.0975
SOYBEANS @S0Q 9.6400 9.6975 9.6400 9.6975 9.6825 -0.0950
SOYBEANS @S0U 9.6325 9.6325 -0.0875
SOYBEANS @S0X 9.6750 9.7300 9.6750 9.7300 9.6675 -0.0850
SOYBEANS @S1F 9.7225 9.7225 -0.0875
SOYBEANS @S1H 9.7225 9.7225 -0.0875
SOYBEANS @S1K 9.7400 9.7400 -0.0875
SOYBEANS @S1N 9.8600 9.8600 -0.0875
SOYBEANS @S1Q 9.8600 9.8600 -0.0875
SOYBEANS @S1U 9.7600 9.7600 -0.0875
SOYBEANS @S1X 9.6475 9.6475 -0.0875
SOYBEANS @S2N 9.6475 9.6475 -0.0875
SOYBEANS @S2X 9.5475 9.5475 -0.0875
SOYBEAN MEAL @SM9K 315.0 315.1 315.0 316.4 314.2 -0.3
SOYBEAN MEAL @SM9N 318.2 318.4 318.2 319.7 317.5 -0.7
SOYBEAN MEAL @SM9Q 319.5 319.8 319.5 321.1 318.9 -0.8
SOYBEAN MEAL @SM9U 320.9 321.4 320.9 322.4 320.5 -0.9
SOYBEAN MEAL @SM9V 321.8 322.7 321.8 323.3 321.3 -1.1
SOYBEAN MEAL @SM9Z 323.9 324.4 323.9 325.6 323.4 -1.0
SOYBEAN MEAL @SM0F 324.4 325.2 324.4 326.0 324.2 -1.4
SOYBEAN MEAL @SM0H 324.5 326.9 324.5 326.9 324.2 -1.8
SOYBEAN MEAL @SM0K 324.9 327.4 324.9 327.4 324.5 -1.7
SOYBEAN MEAL @SM0N 326.0 328.0 326.0 328.3 325.8 -2.1
SOYBEAN MEAL @SM0Q 326.0 327.6 326.0 327.6 325.4 -1.9
SOYBEAN MEAL @SM0U 326.6 326.6 -2.5
SOYBEAN MEAL @SM0V 326.9 327.1 326.9 327.1 327.0 -1.9
SOYBEAN MEAL @SM0Z 328.0 328.8 328.0 328.8 328.5 -2.1
SOYBEAN MEAL @SM1F 332.6 332.6 -2.1
SOYBEAN MEAL @SM1H 334.5 334.5 -2.1
SOYBEAN MEAL @SM1K 334.5 334.5 -2.1
SOYBEAN MEAL @SM1N 337.4 337.4 -2.1
SOYBEAN MEAL @SM1Q 337.4 337.4 -2.1
SOYBEAN MEAL @SM1U 337.4 337.4 -2.1
SOYBEAN MEAL @SM1V 337.4 337.4 -2.1
SOYBEAN MEAL @SM1Z 335.8 335.8 -2.1
SOYBEAN MEAL @SM2N 335.8 335.8 -2.1
SOYBEAN MEAL @SM2V 335.8 335.8 -2.1
SOYBEAN MEAL @SM2Z 335.8 335.8 -2.1
LIVE CATTLE @LE9J 129.725 130.000 129.725 130.250 128.775 -0.175
LIVE CATTLE @LE9M 123.500 123.900 123.500 124.900 122.550 -0.400
LIVE CATTLE @LE9Q 120.025 119.975 120.025 121.150 118.950 0.050
LIVE CATTLE @LE9V 120.850 120.500 120.850 121.600 119.525 0.200
LIVE CATTLE @LE9Z 123.325 122.900 123.325 124.000 122.175 0.200
LIVE CATTLE @LE0G 124.600 124.000 124.600 125.150 123.550 0.275
LIVE CATTLE @LE0J 124.875 124.500 124.875 125.250 123.950 0.400
LIVE CATTLE @LE0M 117.800 117.900 117.800 118.125 117.175 0.125
LIVE CATTLE @LE0Q 115.000 115.000 115.000 115.000 114.850 0.000
LEAN HOGS @HE9J 78.325 79.100 78.325 80.300 75.875 0.000
LEAN HOGS @HE9K 87.025 87.750 87.025 89.100 83.500 0.425
LEAN HOGS @HE9M 95.675 96.025 95.675 97.825 91.025 0.925
LEAN HOGS @HE9N 98.575 99.000 98.575 101.525 94.525 1.000
LEAN HOGS @HE9Q 99.500 100.000 99.500 102.975 96.125 1.025
LEAN HOGS @HE9V 88.700 88.500 88.700 91.700 85.450 1.075
LEAN HOGS @HE9Z 81.075 82.000 81.075 84.950 78.225 -0.150
LEAN HOGS @HE0G 80.550 81.550 80.550 84.050 78.000 -0.450
LEAN HOGS @HE0J 81.425 82.200 81.425 84.675 79.300 -0.625
DTN Click here for info on Exchange delays.

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