Symbol Last Open Close High Low Change
CORN @C9H 3.7900 3.7875 3.7975 3.7825 0.0025
CORN @C9K 3.8750 3.8725 3.8825 3.8675 0.0025
CORN @C9N 3.9550 3.9500 3.9625 3.9475 0.0025
CORN @C9U 3.9825 3.9775 3.9850 3.9725 0.0050
CORN @C9Z 4.0275 4.0225 4.0300 4.0150 0.0050
CORN @C0H 4.1150 4.1100 4.1150 4.1075 0.0050
CORN @C0K 4.1625 4.1450 4.1625 4.1650 4.1450 0.0125
CORN @C0N 4.2150 4.2025 4.2150 4.2025 0.0075
CORN @C0U 4.1225 4.1225 4.1225 4.1225 4.1175 0.0000
CORN @C0Z 4.1300 4.1300 4.1325 4.1300 4.1300 -0.0025
CORN @C1H 4.2150 4.2000 4.2150 4.2025 4.2000 0.0125
CORN @C1K 4.2200 4.2200 0.0125
CORN @C1N 4.3000 4.3000 0.0075
CORN @C1U 4.2250 4.2250 0.0075
CORN @C1Z 4.1800 4.1800 0.0025
CORN @C2N 4.2750 4.2750 0.0025
CORN @C2Z 4.1625 4.1625 0.0000
SOYBEANS @S9H 9.1625 9.1500 9.1900 9.1450 0.0125
SOYBEANS @S9K 9.2975 9.2875 9.3250 9.2800 0.0100
SOYBEANS @S9N 9.4300 9.4150 9.4550 9.4125 0.0125
SOYBEANS @S9Q 9.4775 9.4825 9.5000 9.4775 0.0100
SOYBEANS @S9U 9.5125 9.4950 9.5250 9.4950 0.0200
SOYBEANS @S9X 9.5675 9.5600 9.5900 9.5550 0.0050
SOYBEANS @S0F 9.6900 9.6800 9.6700 9.6975 9.6800 0.0200
SOYBEANS @S0H 9.7375 9.7375 9.7375 9.7375 0.0150
SOYBEANS @S0K 9.7775 9.7750 9.7775 9.7775 9.7600 0.0375
SOYBEANS @S0N 9.8425 9.8400 9.8425 9.8400 9.8150 0.0350
SOYBEANS @S0Q 9.8350 9.8350 0.0350
SOYBEANS @S0U 9.7800 9.7500 9.7800 9.7500 9.7500 0.0350
SOYBEANS @S0X 9.7725 9.7525 9.7725 9.7725 9.7525 0.0000
SOYBEANS @S1F 9.7925 9.7925 0.0275
SOYBEANS @S1H 9.7925 9.7925 0.0275
SOYBEANS @S1K 9.7975 9.7975 0.0275
SOYBEANS @S1N 9.9550 9.9550 0.0275
SOYBEANS @S1Q 9.9550 9.9550 0.0275
SOYBEANS @S1U 9.9550 9.9550 0.0275
SOYBEANS @S1X 9.8300 9.8300 0.0125
SOYBEANS @S2N 9.8300 9.8300 0.0125
SOYBEANS @S2X 9.8300 9.8300 0.0125
SOYBEAN MEAL @SM9H 314.0 312.9 314.5 312.9 1.1
SOYBEAN MEAL @SM9K 317.8 317.0 318.3 316.8 1.2
SOYBEAN MEAL @SM9N 321.6 320.5 322.0 320.5 1.1
SOYBEAN MEAL @SM9Q 323.1 322.4 323.3 322.2 1.2
SOYBEAN MEAL @SM9U 324.6 324.6 323.1 324.6 324.6 1.5
SOYBEAN MEAL @SM9V 324.9 325.0 325.0 324.9 1.4
SOYBEAN MEAL @SM9Z 326.6 325.8 326.9 325.5 1.2
SOYBEAN MEAL @SM0F 326.5 326.8 326.5 326.9 325.7 -0.3
SOYBEAN MEAL @SM0H 327.0 327.4 327.0 328.6 327.2 -0.4
SOYBEAN MEAL @SM0K 327.8 328.9 327.8 329.0 328.4 -0.5
SOYBEAN MEAL @SM0N 328.9 329.6 328.9 329.8 328.4 -0.7
SOYBEAN MEAL @SM0Q 326.5 326.5 -0.7
SOYBEAN MEAL @SM0U 324.5 324.5 -0.7
SOYBEAN MEAL @SM0V 322.8 322.8 -0.7
SOYBEAN MEAL @SM0Z 323.7 324.4 323.7 324.4 324.4 -0.1
SOYBEAN MEAL @SM1F 323.7 323.7 -0.1
SOYBEAN MEAL @SM1H 323.7 323.7 -0.1
SOYBEAN MEAL @SM1K 323.7 323.7 -0.1
SOYBEAN MEAL @SM1N 326.6 326.6 -0.1
SOYBEAN MEAL @SM1Q 326.6 326.6 -0.1
SOYBEAN MEAL @SM1U 326.6 326.6 -0.1
SOYBEAN MEAL @SM1V 326.6 326.6 -0.1
SOYBEAN MEAL @SM1Z 333.6 333.6 -0.1
SOYBEAN MEAL @SM2N 333.6 333.6 -0.1
SOYBEAN MEAL @SM2V 333.6 333.6 -0.1
SOYBEAN MEAL @SM2Z 333.6 333.6 -0.1
LIVE CATTLE @LE9G 125.550 125.125 125.550 125.625 124.700 0.425
LIVE CATTLE @LE9J 126.500 126.200 126.500 126.575 125.475 0.425
LIVE CATTLE @LE9M 116.850 116.450 116.850 117.125 116.100 0.425
LIVE CATTLE @LE9Q 113.675 112.925 113.675 113.750 112.800 0.750
LIVE CATTLE @LE9V 115.075 114.425 115.075 115.250 114.325 0.625
LIVE CATTLE @LE9Z 117.375 116.875 117.375 117.550 116.800 0.500
LIVE CATTLE @LE0G 118.650 118.300 118.650 118.825 118.300 0.400
LIVE CATTLE @LE0J 118.725 118.700 118.725 118.750 118.700 0.600
LIVE CATTLE @LE0M 111.925 111.925 0.600
LEAN HOGS @HE9G 60.775 61.150 60.775 61.450 60.300 -0.700
LEAN HOGS @HE9J 64.850 65.500 64.850 65.775 63.775 -1.250
LEAN HOGS @HE9K 71.275 71.325 71.275 71.375 70.250 -0.750
LEAN HOGS @HE9M 79.275 79.175 79.275 79.475 78.050 -0.400
LEAN HOGS @HE9N 81.150 80.825 81.150 81.250 79.900 -0.150
LEAN HOGS @HE9Q 81.175 81.100 81.175 81.275 80.000 -0.200
LEAN HOGS @HE9V 68.850 69.050 68.850 69.050 68.200 -0.350
LEAN HOGS @HE9Z 63.575 63.625 63.575 63.725 63.200 -0.200
LEAN HOGS @HE0G 67.375 67.450 67.375 67.450 67.350 -0.075
DTN Click here for info on Exchange delays.

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