Symbol Last Open Close High Low Change
CORN @C9U 4.4050 4.3775 4.4075 4.3600 -0.0050
CORN @C9Z 4.4700 4.4400 4.4725 4.4225 0.0000
CORN @C0H 4.5400 4.5075 4.5425 4.4925 0.0025
CORN @C0K 4.5600 4.5325 4.5600 4.5225 -0.0050
CORN @C0N 4.5925 4.5575 4.5925 4.5475 0.0050
CORN @C0U 4.2425 4.2400 4.2450 4.2325 -0.0100
CORN @C0Z 4.1950 4.1850 4.1950 4.1775 -0.0025
CORN @C1H 4.2950 4.3300 4.2950 4.3300 4.2850 -0.0250
CORN @C1K 4.3350 4.3350 4.3500 4.3350 4.3350 -0.0150
CORN @C1N 4.3875 4.3875 4.3900 4.3875 4.3875 -0.0025
CORN @C1U 4.1850 4.1975 4.1850 4.2000 4.1975 -0.0075
CORN @C1Z 4.2150 4.2050 4.2100 4.2150 4.2025 0.0050
CORN @C2N 4.3500 4.3500 -0.0075
CORN @C2Z 4.2075 4.2000 4.2075 4.2000 4.1975 0.0000
SOYBEANS @S9Q 8.9775 8.9975 9.0000 8.9575 -0.0400
SOYBEANS @S9U 9.0350 9.0575 9.0575 9.0175 -0.0425
SOYBEANS @S9X 9.1550 9.1800 9.1825 9.1400 -0.0450
SOYBEANS @S0F 9.2800 9.3050 9.3050 9.2625 -0.0425
SOYBEANS @S0H 9.3725 9.3800 9.3800 9.3525 -0.0375
SOYBEANS @S0K 9.4500 9.4475 9.4850 9.4500 9.4350 -0.0350
SOYBEANS @S0N 9.5325 9.5350 9.5350 9.5175 -0.0275
SOYBEANS @S0Q 9.5825 9.5825 -0.0975
SOYBEANS @S0U 9.5500 9.5500 -0.1000
SOYBEANS @S0X 9.5350 9.5275 9.5575 9.5375 9.5175 -0.0225
SOYBEANS @S1F 9.6225 9.6225 -0.1025
SOYBEANS @S1H 9.6675 9.6675 -0.0925
SOYBEANS @S1K 9.7400 9.7400 -0.0900
SOYBEANS @S1N 9.8000 9.8000 -0.0900
SOYBEANS @S1Q 9.7925 9.7925 -0.0875
SOYBEANS @S1U 9.6925 9.6925 -0.0875
SOYBEANS @S1X 9.5475 9.6750 9.5475 9.6800 9.5175 -0.0800
SOYBEANS @S2N 9.5850 9.5850 -0.0800
SOYBEANS @S2X 9.4100 9.4100 -0.0800
SOYBEAN MEAL @SM9Q 310.6 311.5 311.6 310.0 -1.0
SOYBEAN MEAL @SM9U 312.4 312.9 313.1 311.6 -0.9
SOYBEAN MEAL @SM9V 314.1 315.1 315.1 313.7 -0.9
SOYBEAN MEAL @SM9Z 316.9 317.9 318.0 316.4 -1.3
SOYBEAN MEAL @SM0F 318.6 319.4 319.4 318.1 -1.2
SOYBEAN MEAL @SM0H 321.4 321.0 321.4 320.6 -1.0
SOYBEAN MEAL @SM0K 323.6 324.0 324.0 323.4 -1.4
SOYBEAN MEAL @SM0N 326.5 326.9 326.9 326.5 -1.0
SOYBEAN MEAL @SM0Q 328.4 328.4 -3.6
SOYBEAN MEAL @SM0U 329.1 332.7 329.1 332.7 329.8 -3.6
SOYBEAN MEAL @SM0V 328.5 331.3 328.5 331.5 329.0 -3.7
SOYBEAN MEAL @SM0Z 329.5 333.0 329.5 333.0 329.4 -3.9
SOYBEAN MEAL @SM1F 329.8 329.8 -3.7
SOYBEAN MEAL @SM1H 330.7 330.7 -3.7
SOYBEAN MEAL @SM1K 330.7 330.7 -3.7
SOYBEAN MEAL @SM1N 333.3 333.3 -3.8
SOYBEAN MEAL @SM1Q 333.3 333.3 -3.8
SOYBEAN MEAL @SM1U 333.3 333.3 -3.8
SOYBEAN MEAL @SM1V 333.3 333.3 -3.8
SOYBEAN MEAL @SM1Z 331.7 331.7 -3.8
SOYBEAN MEAL @SM2N 331.7 331.7 -3.8
SOYBEAN MEAL @SM2V 331.7 331.7 -3.8
SOYBEAN MEAL @SM2Z 331.7 331.7 -3.8
LIVE CATTLE @LE9Q 108.500 108.275 108.500 108.975 107.575 0.025
LIVE CATTLE @LE9V 109.775 109.725 109.775 110.175 108.725 -0.200
LIVE CATTLE @LE9Z 114.100 114.150 114.100 114.375 113.300 -0.125
LIVE CATTLE @LE0G 118.050 118.000 118.050 118.300 117.425 -0.100
LIVE CATTLE @LE0J 120.025 119.775 120.025 120.225 119.375 -0.100
LIVE CATTLE @LE0M 113.275 113.025 113.275 113.400 112.600 -0.025
LIVE CATTLE @LE0Q 111.550 111.450 111.550 111.550 111.250 0.000
LIVE CATTLE @LE0V 113.450 113.450 113.450 113.450 113.200 0.075
LIVE CATTLE @LE0Z 114.950 114.950 0.100
LEAN HOGS @HE9N 70.775 71.000 70.775 71.050 70.700 -0.275
LEAN HOGS @HE9Q 80.100 80.600 80.100 81.750 79.625 -0.550
LEAN HOGS @HE9V 73.900 73.600 73.900 74.475 72.725 0.675
LEAN HOGS @HE9Z 71.800 70.750 71.800 71.975 70.750 1.350
LEAN HOGS @HE0G 75.975 74.600 75.975 76.100 74.600 1.425
LEAN HOGS @HE0J 79.825 78.600 79.825 79.950 78.575 1.125
LEAN HOGS @HE0K 83.825 83.750 83.825 83.750 83.675 0.625
LEAN HOGS @HE0M 88.200 87.600 88.200 88.300 87.075 1.150
LEAN HOGS @HE0N 87.800 87.500 87.800 87.800 87.125 0.975
DTN Click here for info on Exchange delays.

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