Symbol Last Open Close High Low Change
CORN @C0Z 3.6400 3.6325 3.6350 3.6525 3.6300 0.0050
CORN @C1H 3.7200 3.7175 3.7225 3.7325 3.7150 -0.0025
CORN @C1K 3.7725 3.7750 3.7775 3.7875 3.7725 -0.0050
CORN @C1N 3.8075 3.8100 3.8150 3.8225 3.8075 -0.0075
CORN @C1U 3.7900 3.7800 3.7775 3.7900 3.7800 0.0125
CORN @C1Z 3.8300 3.8300 3.8325 3.8425 3.8300 -0.0025
CORN @C2H 3.9200 3.9125 3.9150 3.9200 3.9125 0.0050
CORN @C2K 3.9600 3.9750 3.9600 3.9750 3.9750 -0.0325
CORN @C2N 3.9950 3.9950 3.9950 3.9950 3.9950 0.0000
CORN @C2U 3.8800 3.8800 3.8800 3.8825 3.8800 -0.0050
CORN @C2Z 3.8975 3.8975 3.9100 3.8975 3.8975 -0.0125
CORN @C3N 4.0450 4.0450 -0.0075
CORN @C3Z 3.9225 3.9100 3.9225 3.9100 3.9100 0.0000
SOYBEANS @S0X 9.9825 9.9900 10.0000 10.0325 9.9800 -0.0175
SOYBEANS @S1F 10.0125 10.0200 10.0325 10.0625 10.0075 -0.0200
SOYBEANS @S1H 9.9575 9.9600 9.9725 10.0025 9.9500 -0.0150
SOYBEANS @S1K 9.9400 9.9425 9.9475 9.9725 9.9275 -0.0075
SOYBEANS @S1N 9.9625 9.9475 9.9700 9.9975 9.9475 -0.0075
SOYBEANS @S1Q 9.9125 10.0300 9.9125 10.0300 9.8975 -0.1450
SOYBEANS @S1U 9.6700 9.6700 9.6650 9.6700 9.6700 0.0050
SOYBEANS @S1X 9.4450 9.4425 9.4625 9.4775 9.4350 -0.0175
SOYBEANS @S2F 9.4875 9.4875 9.4750 9.4875 9.4875 0.0125
SOYBEANS @S2H 9.3150 9.3025 9.3250 9.3150 9.3025 -0.0100
SOYBEANS @S2K 9.3200 9.3200 9.3200 9.3550 9.2900 -0.0250
SOYBEANS @S2N 9.3525 9.3400 9.3525 9.3750 9.3275 -0.0125
SOYBEANS @S2Q 9.3200 9.3200 -0.0175
SOYBEANS @S2U 9.2250 9.2250 0.0100
SOYBEANS @S2X 9.1100 9.1100 9.1225 9.1100 9.1100 -0.0125
SOYBEANS @S3N 9.2675 9.2675 0.0025
SOYBEANS @S3X 9.0825 9.0825 0.0025
SOYBEAN MEAL @SM0V 332.6 333.6 333.8 334.4 332.6 -1.2
SOYBEAN MEAL @SM0Z 335.3 336.0 336.5 337.3 335.3 -1.2
SOYBEAN MEAL @SM1F 334.4 334.9 335.4 336.1 334.3 -1.0
SOYBEAN MEAL @SM1H 330.8 331.0 331.7 332.2 330.6 -0.9
SOYBEAN MEAL @SM1K 327.0 326.7 327.7 328.3 326.7 -0.7
SOYBEAN MEAL @SM1N 326.2 327.5 327.0 327.5 326.2 -0.8
SOYBEAN MEAL @SM1Q 324.3 327.7 324.3 328.5 323.3 -5.7
SOYBEAN MEAL @SM1U 319.8 324.3 319.8 324.3 319.7 -5.4
SOYBEAN MEAL @SM1V 313.7 315.5 313.7 315.6 313.1 -3.2
SOYBEAN MEAL @SM1Z 314.2 317.2 314.2 317.2 312.8 -2.9
SOYBEAN MEAL @SM2F 313.9 315.1 313.9 315.1 313.0 -2.5
SOYBEAN MEAL @SM2H 309.7 309.4 309.7 310.0 309.4 -1.3
SOYBEAN MEAL @SM2K 309.0 308.7 309.0 309.8 306.7 -0.9
SOYBEAN MEAL @SM2N 310.2 308.0 310.2 311.3 308.0 -0.8
SOYBEAN MEAL @SM2Q 307.9 307.9 -1.0
SOYBEAN MEAL @SM2U 306.9 306.9 -0.6
SOYBEAN MEAL @SM2V 307.6 307.6 -0.6
SOYBEAN MEAL @SM2Z 306.2 305.4 306.2 306.2 305.4 -0.5
SOYBEAN MEAL @SM3N 308.4 308.4 -0.5
SOYBEAN MEAL @SM3V 308.4 308.4 -0.5
SOYBEAN MEAL @SM3Z 311.7 311.7 -0.5
LIVE CATTLE @LE0V 108.025 107.050 108.025 108.200 106.975 0.875
LIVE CATTLE @LE0Z 112.275 111.275 112.275 112.575 110.975 1.075
LIVE CATTLE @LE1G 115.650 114.825 115.650 115.875 114.625 0.850
LIVE CATTLE @LE1J 117.500 116.850 117.500 117.600 116.650 0.650
LIVE CATTLE @LE1M 111.000 110.375 111.000 111.100 110.150 0.625
LIVE CATTLE @LE1Q 109.400 108.800 109.400 109.500 108.600 0.625
LIVE CATTLE @LE1V 111.600 110.800 111.600 111.600 110.725 0.800
LIVE CATTLE @LE1Z 114.750 114.025 114.750 114.775 113.950 0.950
LIVE CATTLE @LE2G 117.250 116.500 117.250 117.250 116.500 1.050
LEAN HOGS @HE0V 69.475 69.175 69.475 69.850 69.025 -0.025
LEAN HOGS @HE0Z 63.275 63.775 63.275 64.475 63.050 -1.075
LEAN HOGS @HE1G 68.500 68.925 68.500 69.375 68.025 -0.575
LEAN HOGS @HE1J 71.875 72.025 71.875 72.475 71.125 -0.325
LEAN HOGS @HE1K 75.750 76.100 75.750 76.100 75.500 -0.400
LEAN HOGS @HE1M 80.375 79.975 80.375 80.850 79.675 -0.325
LEAN HOGS @HE1N 80.125 80.150 80.125 80.550 79.475 -0.275
LEAN HOGS @HE1Q 78.850 78.900 78.850 79.175 78.250 -0.300
LEAN HOGS @HE1V 65.950 66.200 65.950 66.200 65.525 -0.400
DTN Click here for info on Exchange delays.

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