Symbol Last Open Close High Low Change
CORN @C0N 3.4050 3.5025 3.4050 3.5200 3.4000 -0.1075
CORN @C0U 3.3725 3.4875 3.3725 3.5150 3.3625 -0.1150
CORN @C0Z 3.4475 3.5700 3.4475 3.5950 3.4375 -0.1225
CORN @C1H 3.5500 3.6675 3.5500 3.6925 3.5400 -0.1175
CORN @C1K 3.6125 3.7200 3.6125 3.7450 3.6025 -0.1100
CORN @C1N 3.6625 3.7600 3.6625 3.7800 3.6475 -0.1000
CORN @C1U 3.6425 3.7300 3.6425 3.7500 3.6300 -0.0825
CORN @C1Z 3.7100 3.7825 3.7100 3.8075 3.7000 -0.0700
CORN @C2H 3.8000 3.8725 3.8000 3.8900 3.7925 -0.0650
CORN @C2K 3.8475 3.8850 3.8475 3.8850 3.8400 -0.0650
CORN @C2N 3.8900 3.9325 3.8900 3.9325 3.8975 -0.0625
CORN @C2U 3.7775 3.7775 -0.0650
CORN @C2Z 3.7925 3.8800 3.7925 3.8800 3.7900 -0.0650
CORN @C3N 3.9500 3.9500 -0.0625
CORN @C3Z 3.8150 3.8150 -0.0650
SOYBEANS @S0N 8.9150 8.9850 8.9150 9.0075 8.8875 -0.0675
SOYBEANS @S0Q 8.8725 8.9650 8.8725 9.0050 8.8375 -0.0925
SOYBEANS @S0U 8.8550 8.9525 8.8550 8.9875 8.8275 -0.0975
SOYBEANS @S0X 8.9075 9.0150 8.9075 9.0475 8.8750 -0.1075
SOYBEANS @S1F 8.9625 9.0650 8.9625 9.0950 8.9300 -0.1075
SOYBEANS @S1H 8.9250 9.0250 8.9250 9.0550 8.8950 -0.1050
SOYBEANS @S1K 8.9125 8.9975 8.9125 9.0300 8.8825 -0.0975
SOYBEANS @S1N 8.9700 9.0475 8.9700 9.0800 8.9350 -0.0925
SOYBEANS @S1Q 8.9700 9.0725 8.9700 9.0850 8.9550 -0.0925
SOYBEANS @S1U 8.9050 8.9800 8.9050 8.9800 8.9000 -0.0975
SOYBEANS @S1X 8.8825 8.9500 8.8825 8.9800 8.8550 -0.0875
SOYBEANS @S2F 8.9100 8.9525 8.9100 8.9525 8.9450 -0.0900
SOYBEANS @S2H 8.8175 8.9350 8.8175 8.9350 8.8275 -0.1200
SOYBEANS @S2K 8.8375 8.8375 -0.1200
SOYBEANS @S2N 8.9050 8.9050 -0.1250
SOYBEANS @S2Q 8.9150 8.9150 -0.1150
SOYBEANS @S2U 8.8925 8.8925 -0.1150
SOYBEANS @S2X 8.8375 8.8375 -0.1125
SOYBEANS @S3N 9.0375 9.0375 -0.1125
SOYBEANS @S3X 8.9200 8.9200 -0.1125
SOYBEAN MEAL @SM0N 290.8 294.3 290.8 294.3 290.7 -4.3
SOYBEAN MEAL @SM0Q 292.5 297.7 292.5 298.3 292.1 -4.8
SOYBEAN MEAL @SM0U 294.9 300.4 294.9 301.0 294.5 -5.0
SOYBEAN MEAL @SM0V 296.8 302.3 296.8 303.0 296.3 -5.0
SOYBEAN MEAL @SM0Z 300.1 306.0 300.1 306.7 299.5 -5.3
SOYBEAN MEAL @SM1F 301.9 307.3 301.9 308.0 301.2 -5.0
SOYBEAN MEAL @SM1H 301.6 306.4 301.6 307.0 301.0 -4.8
SOYBEAN MEAL @SM1K 301.0 305.0 301.0 305.4 300.2 -4.1
SOYBEAN MEAL @SM1N 302.5 306.0 302.5 306.7 301.7 -3.9
SOYBEAN MEAL @SM1Q 302.9 306.1 302.9 306.2 302.3 -3.8
SOYBEAN MEAL @SM1U 302.3 305.9 302.3 305.9 301.7 -3.7
SOYBEAN MEAL @SM1V 300.7 301.8 300.7 301.8 301.6 -3.4
SOYBEAN MEAL @SM1Z 301.2 303.5 301.2 303.6 300.5 -3.6
SOYBEAN MEAL @SM2F 301.6 301.6 -3.6
SOYBEAN MEAL @SM2H 301.0 301.0 -3.6
SOYBEAN MEAL @SM2K 301.1 301.1 -3.5
SOYBEAN MEAL @SM2N 302.0 302.0 -3.5
SOYBEAN MEAL @SM2Q 304.0 304.0 -3.5
SOYBEAN MEAL @SM2U 304.6 304.6 -3.5
SOYBEAN MEAL @SM2V 305.1 305.1 -3.5
SOYBEAN MEAL @SM2Z 303.3 303.3 -2.9
SOYBEAN MEAL @SM3N 303.3 303.3 -2.9
SOYBEAN MEAL @SM3V 303.3 303.3 -2.9
SOYBEAN MEAL @SM3Z 303.3 303.3 -2.9
LIVE CATTLE @LE0Q 100.000 99.525 100.000 100.225 99.175 0.750
LIVE CATTLE @LE0V 104.575 104.100 104.575 104.725 103.725 0.650
LIVE CATTLE @LE0Z 108.400 107.450 108.400 108.500 107.275 0.950
LIVE CATTLE @LE1G 111.725 110.900 111.725 111.775 110.725 0.800
LIVE CATTLE @LE1J 113.725 112.775 113.725 113.800 112.650 0.850
LIVE CATTLE @LE1M 107.675 106.975 107.675 107.750 106.775 0.700
LIVE CATTLE @LE1Q 106.450 105.775 106.450 106.525 105.600 0.700
LIVE CATTLE @LE1V 108.075 107.300 108.075 108.075 107.300 0.725
LIVE CATTLE @LE1Z 110.125 110.125 0.725
LEAN HOGS @HE0N 45.975 46.000 45.975 46.500 45.825 0.125
LEAN HOGS @HE0Q 49.875 50.550 49.875 51.025 49.350 -0.350
LEAN HOGS @HE0V 49.850 50.800 49.850 51.075 49.325 -0.700
LEAN HOGS @HE0Z 51.775 52.825 51.775 53.000 51.500 -0.825
LEAN HOGS @HE1G 59.625 60.525 59.625 60.575 59.450 -0.750
LEAN HOGS @HE1J 65.675 66.225 65.675 66.300 65.325 -0.500
LEAN HOGS @HE1K 70.275 70.350 70.275 70.425 69.900 -0.450
LEAN HOGS @HE1M 75.025 75.000 75.025 75.250 74.500 -0.250
LEAN HOGS @HE1N 74.625 74.750 74.625 74.800 74.150 -0.475
DTN Click here for info on Exchange delays.

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