Symbol Last Open Close High Low Change
CORN @C9N 3.8325 3.8000 3.8325 3.8475 3.8000 0.0425
CORN @C9U 3.9050 3.8800 3.9050 3.9200 3.8800 0.0350
CORN @C9Z 3.9825 3.9750 3.9825 4.0000 3.9725 0.0175
CORN @C0H 4.0775 4.0725 4.0775 4.1000 4.0725 0.0125
CORN @C0K 4.1325 4.1325 4.1325 4.1525 4.1250 0.0100
CORN @C0N 4.1825 4.1800 4.1825 4.2000 4.1750 0.0050
CORN @C0U 4.0600 4.0650 4.0600 4.0750 4.0550 -0.0050
CORN @C0Z 4.0775 4.0850 4.0775 4.1000 4.0700 -0.0100
CORN @C1H 4.1625 4.1675 4.1625 4.1675 4.1575 -0.0050
CORN @C1K 4.2175 4.2300 4.2175 4.2375 4.2300 -0.0125
CORN @C1N 4.2650 4.2800 4.2650 4.2875 4.2675 -0.0125
CORN @C1U 4.1325 4.1250 4.1325 4.1250 4.1250 -0.0025
CORN @C1Z 4.1400 4.1450 4.1400 4.1600 4.1275 -0.0050
CORN @C2N 4.2850 4.2750 4.2850 4.2750 4.2700 -0.0050
CORN @C2Z 4.1800 4.1800 -0.0050
SOYBEANS @S9N 8.2175 8.4075 8.2175 8.4175 8.2050 -0.1800
SOYBEANS @S9Q 8.2825 8.4700 8.2825 8.4850 8.2750 -0.1825
SOYBEANS @S9U 8.3475 8.5350 8.3475 8.5400 8.3375 -0.1775
SOYBEANS @S9X 8.4725 8.6525 8.4725 8.6650 8.4600 -0.1750
SOYBEANS @S0F 8.5950 8.7775 8.5950 8.7900 8.5825 -0.1775
SOYBEANS @S0H 8.6800 8.8625 8.6800 8.8725 8.6650 -0.1775
SOYBEANS @S0K 8.7825 8.9650 8.7825 8.9650 8.7700 -0.1775
SOYBEANS @S0N 8.9000 9.0775 8.9000 9.0850 8.8925 -0.1750
SOYBEANS @S0Q 8.9350 8.9350 -0.1675
SOYBEANS @S0U 8.9225 8.9225 -0.1700
SOYBEANS @S0X 8.9650 9.1375 8.9650 9.1375 8.9625 -0.1750
SOYBEANS @S1F 9.0525 9.0525 -0.1725
SOYBEANS @S1H 9.1250 9.1250 -0.1700
SOYBEANS @S1K 9.2075 9.2075 -0.1650
SOYBEANS @S1N 9.2975 9.2975 -0.1600
SOYBEANS @S1Q 9.3150 9.3150 -0.1600
SOYBEANS @S1U 9.2975 9.2975 -0.1600
SOYBEANS @S1X 9.2625 9.3500 9.2625 9.3500 9.3500 -0.1450
SOYBEANS @S2N 9.2900 9.2900 -0.1450
SOYBEANS @S2X 9.2150 9.2150 -0.1450
SOYBEAN MEAL @SM9N 294.3 301.9 294.3 302.7 293.7 -7.6
SOYBEAN MEAL @SM9Q 296.0 303.3 296.0 304.1 295.4 -7.4
SOYBEAN MEAL @SM9U 297.9 304.8 297.9 305.6 297.3 -7.2
SOYBEAN MEAL @SM9V 299.4 306.5 299.4 306.8 298.8 -7.0
SOYBEAN MEAL @SM9Z 302.2 309.1 302.2 309.8 301.6 -7.0
SOYBEAN MEAL @SM0F 303.7 310.1 303.7 311.0 303.3 -6.9
SOYBEAN MEAL @SM0H 304.7 310.9 304.7 311.6 304.2 -6.6
SOYBEAN MEAL @SM0K 306.3 312.8 306.3 312.8 305.9 -6.2
SOYBEAN MEAL @SM0N 308.8 315.0 308.8 315.2 308.4 -6.1
SOYBEAN MEAL @SM0Q 309.2 311.9 309.2 311.9 309.2 -5.8
SOYBEAN MEAL @SM0U 309.4 311.7 309.4 311.7 309.5 -5.6
SOYBEAN MEAL @SM0V 309.1 313.5 309.1 313.5 309.1 -5.4
SOYBEAN MEAL @SM0Z 309.8 311.5 309.8 311.5 309.5 -5.3
SOYBEAN MEAL @SM1F 309.7 309.7 -5.3
SOYBEAN MEAL @SM1H 311.0 311.0 -5.3
SOYBEAN MEAL @SM1K 311.0 311.0 -5.3
SOYBEAN MEAL @SM1N 313.9 313.9 -5.3
SOYBEAN MEAL @SM1Q 313.9 313.9 -5.3
SOYBEAN MEAL @SM1U 313.9 313.9 -5.3
SOYBEAN MEAL @SM1V 313.9 313.9 -5.3
SOYBEAN MEAL @SM1Z 312.3 312.3 -5.3
SOYBEAN MEAL @SM2N 312.3 312.3 -5.3
SOYBEAN MEAL @SM2V 312.3 312.3 -5.3
SOYBEAN MEAL @SM2Z 312.3 312.3 -5.3
LIVE CATTLE @LE9M 111.275 111.000 111.275 112.500 110.625 0.800
LIVE CATTLE @LE9Q 108.925 108.250 108.925 109.775 108.175 0.975
LIVE CATTLE @LE9V 108.900 108.175 108.900 109.775 108.175 1.000
LIVE CATTLE @LE9Z 113.550 112.475 113.550 114.075 112.475 1.375
LIVE CATTLE @LE0G 117.950 116.400 117.950 118.325 116.400 1.800
LIVE CATTLE @LE0J 119.500 118.275 119.500 119.900 118.275 1.500
LIVE CATTLE @LE0M 112.150 111.450 112.150 112.900 111.450 1.225
LIVE CATTLE @LE0Q 111.250 109.750 111.250 111.325 109.750 1.575
LIVE CATTLE @LE0V 111.900 111.900 1.500
LEAN HOGS @HE9M 92.375 91.750 92.375 92.800 89.650 0.150
LEAN HOGS @HE9N 93.000 91.875 93.000 93.025 90.175 0.600
LEAN HOGS @HE9Q 93.950 92.900 93.950 94.050 91.650 0.650
LEAN HOGS @HE9V 85.475 84.825 85.475 85.600 84.225 0.200
LEAN HOGS @HE9Z 81.925 81.550 81.925 82.000 80.850 -0.075
LEAN HOGS @HE0G 84.525 84.275 84.525 84.750 83.675 -0.225
LEAN HOGS @HE0J 85.475 85.275 85.475 85.625 84.775 -0.300
LEAN HOGS @HE0K 88.000 88.025 88.000 88.025 88.000 -0.300
LEAN HOGS @HE0M 91.325 90.825 91.325 91.400 90.475 -0.200
DTN Click here for info on Exchange delays.

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