Symbol Last Open Close High Low Change
CORN @C0K 3.3175 3.3075 3.3175 3.3350 3.2800 0.0175
CORN @C0N 3.3675 3.3600 3.3675 3.3875 3.3300 0.0125
CORN @C0U 3.4175 3.4150 3.4175 3.4300 3.3775 0.0125
CORN @C0Z 3.5075 3.5000 3.5075 3.5200 3.4700 0.0150
CORN @C1H 3.6225 3.6100 3.6225 3.6325 3.5900 0.0200
CORN @C1K 3.6900 3.6825 3.6900 3.6975 3.6550 0.0225
CORN @C1N 3.7325 3.7200 3.7325 3.7400 3.6975 0.0200
CORN @C1U 3.6975 3.6725 3.6975 3.7275 3.6500 0.0375
CORN @C1Z 3.7450 3.7100 3.7450 3.7650 3.7000 0.0375
CORN @C2H 3.8675 3.8475 3.8675 3.8700 3.8425 0.0375
CORN @C2K 3.9250 3.9250 0.0400
CORN @C2N 3.9650 3.9600 3.9650 3.9600 3.9600 0.0350
CORN @C2U 3.8775 3.8775 0.0350
CORN @C2Z 3.8700 3.8400 3.8700 3.8500 3.8400 0.0350
CORN @C3N 4.0125 4.0125 0.0350
CORN @C3Z 3.9200 3.9200 0.0325
SOYBEANS @S0K 8.6350 8.5550 8.6350 8.6700 8.5375 0.0900
SOYBEANS @S0N 8.7100 8.6150 8.7100 8.7375 8.6125 0.0925
SOYBEANS @S0Q 8.7350 8.6700 8.7350 8.7650 8.6450 0.0900
SOYBEANS @S0U 8.7225 8.6650 8.7225 8.7375 8.6450 0.0800
SOYBEANS @S0X 8.7575 8.6750 8.7575 8.7700 8.6725 0.0775
SOYBEANS @S1F 8.7875 8.7100 8.7875 8.8000 8.7025 0.0750
SOYBEANS @S1H 8.6725 8.5925 8.6725 8.6900 8.5850 0.0800
SOYBEANS @S1K 8.6700 8.5950 8.6700 8.6775 8.5850 0.0850
SOYBEANS @S1N 8.7525 8.6900 8.7525 8.7550 8.6675 0.0800
SOYBEANS @S1Q 8.7550 8.7400 8.7550 8.7475 8.7400 0.0800
SOYBEANS @S1U 8.6925 8.6775 8.6925 8.6775 8.6750 0.0775
SOYBEANS @S1X 8.6700 8.5975 8.6700 8.6750 8.5950 0.0775
SOYBEANS @S2F 8.7400 8.7400 0.0650
SOYBEANS @S2H 8.7550 8.7550 0.0600
SOYBEANS @S2K 8.8125 8.8125 0.0650
SOYBEANS @S2N 8.8625 8.8625 0.0700
SOYBEANS @S2Q 8.8475 8.8475 0.0700
SOYBEANS @S2U 8.8575 8.8575 0.0700
SOYBEANS @S2X 8.8275 8.8275 0.0750
SOYBEANS @S3N 9.0275 9.0275 0.0750
SOYBEANS @S3X 8.9825 8.9825 0.0575
SOYBEAN MEAL @SM0K 292.5 293.4 292.5 295.0 291.0 -0.3
SOYBEAN MEAL @SM0N 297.8 298.1 297.8 299.5 295.8 0.0
SOYBEAN MEAL @SM0Q 298.1 298.1 298.1 298.8 296.2 0.3
SOYBEAN MEAL @SM0U 298.8 299.0 298.8 299.7 296.7 0.8
SOYBEAN MEAL @SM0V 299.5 298.1 299.5 300.3 296.6 1.6
SOYBEAN MEAL @SM0Z 302.5 301.0 302.5 303.2 299.0 1.7
SOYBEAN MEAL @SM1F 302.7 300.5 302.7 303.5 298.7 2.0
SOYBEAN MEAL @SM1H 299.0 296.5 299.0 299.7 295.0 2.7
SOYBEAN MEAL @SM1K 298.1 295.1 298.1 298.8 293.7 3.0
SOYBEAN MEAL @SM1N 300.6 296.8 300.6 301.2 296.8 2.7
SOYBEAN MEAL @SM1Q 301.2 297.4 301.2 301.6 297.4 2.5
SOYBEAN MEAL @SM1U 300.8 297.4 300.8 301.6 297.4 2.3
SOYBEAN MEAL @SM1V 300.0 297.9 300.0 301.2 297.0 2.4
SOYBEAN MEAL @SM1Z 301.0 298.8 301.0 302.0 297.7 2.5
SOYBEAN MEAL @SM2F 301.0 301.0 2.4
SOYBEAN MEAL @SM2H 301.0 301.0 2.4
SOYBEAN MEAL @SM2K 301.0 301.0 2.4
SOYBEAN MEAL @SM2N 301.0 301.0 2.4
SOYBEAN MEAL @SM2Q 301.0 301.0 2.4
SOYBEAN MEAL @SM2U 301.0 301.0 2.4
SOYBEAN MEAL @SM2V 301.0 301.0 2.4
SOYBEAN MEAL @SM2Z 301.0 301.0 2.4
SOYBEAN MEAL @SM3N 301.0 301.0 2.4
SOYBEAN MEAL @SM3V 301.0 301.0 2.4
SOYBEAN MEAL @SM3Z 301.0 301.0 2.4
LIVE CATTLE @LE0J 94.000 93.000 94.000 94.575 90.550 1.175
LIVE CATTLE @LE0M 84.375 86.150 84.375 86.875 82.875 -2.300
LIVE CATTLE @LE0Q 90.750 91.600 90.750 92.000 88.600 -1.450
LIVE CATTLE @LE0V 96.650 97.125 96.650 97.775 94.900 -1.150
LIVE CATTLE @LE0Z 100.300 100.500 100.300 101.500 98.925 -1.175
LIVE CATTLE @LE1G 104.275 104.725 104.275 105.300 103.150 -1.250
LIVE CATTLE @LE1J 106.325 106.900 106.325 107.275 105.125 -1.300
LIVE CATTLE @LE1M 99.850 99.425 99.850 100.150 99.000 -1.350
LIVE CATTLE @LE1Q 99.700 99.575 99.700 99.700 99.575 -0.200
LEAN HOGS @HE0J 42.800 42.000 42.800 43.000 42.000 -0.325
LEAN HOGS @HE0K 43.425 44.475 43.425 44.950 43.250 -2.475
LEAN HOGS @HE0M 48.675 49.900 48.675 50.525 48.550 -2.775
LEAN HOGS @HE0N 54.750 55.500 54.750 56.075 54.325 -2.100
LEAN HOGS @HE0Q 57.000 57.800 57.000 58.400 56.800 -1.850
LEAN HOGS @HE0V 52.275 53.975 52.275 54.150 52.075 -2.100
LEAN HOGS @HE0Z 51.775 53.025 51.775 53.850 51.500 -1.900
LEAN HOGS @HE1G 57.825 59.125 57.825 59.650 57.375 -2.000
LEAN HOGS @HE1J 63.575 64.425 63.575 65.025 63.400 -2.500
DTN Click here for info on Exchange delays.

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