Main
Utilities
About
Our Story
CFS Vehicle Program
Credit Applications & Forms
Community Involvement
Board of Directors
Leadership
Agronomy
Agronomy Overview
Central Advantage
Agronomy News
CFS GROWER PORTAL
Seed Treatments
Sustain
Seed
Services
AgQuest
Regional Sales Agronomists
Central Advantage
Central Advantage Overview
Precision News
NitrateNow
Climate PRO
R7 Tool
AgriEdge
Central Advantage Team
Grain
Grain Price Protection Services
Grain Overview
Cash Bids
Futures
DTN Grain News
DTN Market Commentary
Grain Contracts & Policies
Grain Advisors
Greenfield Winnebago
Progressive Hedge
Weather
Feed
CFS Youth Award Program Registration
Feed Overview
Swine
Beef
Calves
Lifestyle Animals
Resources
Order Online
New St. James Mill Update
Feed Team
Energy
Energy Overview
Propane
Order Propane
Contract: Propane(LP)-Home Heat
2022-2023 Contract: Propane -Ag/Commerical
Refined Fuels
2022.2023 Contract: Refined Fuel
Lubricants
Energy Team
News
Connections Newsletter
CFS News
DTN News
Kid's Farm Safety Book
Careers
Locations
Contact Us
Online Payment
Order Online
My Account
Search for:
Contact Us
Locations
Careers
Online Payment
Order Online
My Account
Symbol
Last
Open
Close
High
Low
Change
CORN
@C2N
7.8450
7.8200
7.8150
7.8600
7.8150
0.0300
CORN
@C2U
7.5450
7.5275
7.5325
7.5675
7.5275
0.0125
CORN
@C2Z
7.4125
7.3925
7.4025
7.4350
7.3825
0.0100
CORN
@C3H
7.4475
7.4375
7.4375
7.4650
7.4200
0.0100
CORN
@C3K
7.4550
7.4475
7.4350
7.4550
7.4200
0.0200
CORN
@C3N
7.3950
7.3900
7.3800
7.4025
7.3650
0.0150
CORN
@C3U
6.7900
6.7750
6.7250
6.7900
6.7575
0.0650
CORN
@C3Z
6.5200
6.4950
6.4525
6.5200
6.4850
0.0675
CORN
@C4H
6.5800
6.5550
6.5125
6.5800
6.5475
0.0675
CORN
@C4K
6.5325
6.5325
-0.1050
CORN
@C4N
6.4975
6.5150
6.4975
6.5150
6.5150
-0.1050
CORN
@C4U
5.8325
5.8325
-0.1000
CORN
@C4Z
5.7500
5.7500
5.6950
5.7500
5.7500
0.0550
CORN
@C5N
5.7875
5.7875
-0.0875
CORN
@C5Z
5.4350
5.5100
5.4350
5.5100
5.4300
-0.0825
SOYBEANS
@S2N
16.7550
16.6375
16.6275
16.7600
16.6325
0.1275
SOYBEANS
@S2Q
16.1650
16.0650
16.0700
16.1700
16.0575
0.0950
SOYBEANS
@S2U
15.4475
15.3875
15.3900
15.4600
15.3675
0.0575
SOYBEANS
@S2X
15.0400
14.9775
14.9950
15.0475
14.9500
0.0450
SOYBEANS
@S3F
15.0675
15.0150
15.0250
15.0675
14.9900
0.0425
SOYBEANS
@S3H
14.9325
14.8975
14.9050
14.9350
14.8750
0.0275
SOYBEANS
@S3K
14.9125
14.9000
14.8850
14.9125
14.8550
0.0275
SOYBEANS
@S3N
14.8750
14.8500
14.8675
14.8750
14.8475
0.0075
SOYBEANS
@S3Q
14.6750
14.6750
-0.2075
SOYBEANS
@S3U
14.2125
14.2125
-0.1750
SOYBEANS
@S3X
13.9400
13.9000
13.8700
13.9400
13.9000
0.0700
SOYBEANS
@S4F
13.8900
13.8900
-0.1425
SOYBEANS
@S4H
13.7825
13.7825
-0.1425
SOYBEANS
@S4K
13.7575
13.7575
-0.1425
SOYBEANS
@S4N
13.7350
13.7350
-0.1425
SOYBEANS
@S4Q
13.7000
13.7000
-0.1425
SOYBEANS
@S4U
13.6775
13.6775
-0.1425
SOYBEANS
@S4X
13.2025
13.1600
13.2025
13.2000
13.1600
-0.1675
SOYBEANS
@S5N
13.2025
13.2025
-0.1675
SOYBEANS
@S5X
12.8475
12.8475
-0.1700
SOYBEAN MEAL
@SM2N
415.7
414.6
414.0
416.0
414.1
1.7
SOYBEAN MEAL
@SM2Q
410.2
409.9
409.4
410.9
409.2
0.8
SOYBEAN MEAL
@SM2U
405.5
404.7
404.6
405.7
404.4
0.9
SOYBEAN MEAL
@SM2V
400.2
399.1
399.2
400.3
398.9
1.0
SOYBEAN MEAL
@SM2Z
401.0
400.2
400.1
401.1
399.1
0.9
SOYBEAN MEAL
@SM3F
399.7
398.7
399.0
399.7
398.6
0.7
SOYBEAN MEAL
@SM3H
394.9
395.8
395.7
395.8
394.5
-0.8
SOYBEAN MEAL
@SM3K
394.4
394.4
394.4
394.4
394.4
0.0
SOYBEAN MEAL
@SM3N
394.2
394.3
394.2
394.3
394.2
0.0
SOYBEAN MEAL
@SM3Q
390.0
390.0
389.9
390.0
390.0
0.1
SOYBEAN MEAL
@SM3U
384.4
384.4
384.3
384.4
384.4
0.1
SOYBEAN MEAL
@SM3V
375.4
372.3
375.4
374.7
372.3
-0.9
SOYBEAN MEAL
@SM3Z
375.5
374.4
375.5
377.9
372.0
-0.3
SOYBEAN MEAL
@SM4F
373.2
373.2
-0.5
SOYBEAN MEAL
@SM4H
370.7
370.7
-0.5
SOYBEAN MEAL
@SM4K
370.2
370.2
-0.5
SOYBEAN MEAL
@SM4N
370.2
370.2
-0.5
SOYBEAN MEAL
@SM4Q
370.2
370.2
-0.5
SOYBEAN MEAL
@SM4U
368.8
368.8
-0.5
SOYBEAN MEAL
@SM4V
357.0
357.0
-0.5
SOYBEAN MEAL
@SM4Z
354.5
354.5
-0.5
SOYBEAN MEAL
@SM5N
354.5
354.5
-0.5
SOYBEAN MEAL
@SM5V
354.5
354.5
-0.5
SOYBEAN MEAL
@SM5Z
354.5
354.5
-0.5
LIVE CATTLE
@LE2M
131.500
133.000
131.500
133.000
131.300
-1.500
LIVE CATTLE
@LE2Q
131.700
133.475
131.700
133.475
131.525
-1.775
LIVE CATTLE
@LE2V
137.925
139.475
137.925
139.500
137.600
-1.600
LIVE CATTLE
@LE2Z
143.800
145.350
143.800
145.350
143.550
-1.550
LIVE CATTLE
@LE3G
149.225
150.575
149.225
150.650
149.100
-1.550
LIVE CATTLE
@LE3J
153.100
154.250
153.100
154.350
153.025
-1.425
LIVE CATTLE
@LE3M
148.250
149.150
148.250
149.150
148.050
-1.275
LIVE CATTLE
@LE3Q
148.300
148.500
148.300
148.500
148.100
-1.150
LIVE CATTLE
@LE3V
151.600
152.000
151.600
152.000
151.350
-1.350
LEAN HOGS
@HE2M
106.100
104.775
106.100
106.425
102.475
0.950
LEAN HOGS
@HE2N
108.525
106.900
108.525
108.825
104.500
0.775
LEAN HOGS
@HE2Q
107.850
106.750
107.850
108.000
104.550
0.600
LEAN HOGS
@HE2V
91.800
91.475
91.800
91.975
88.975
0.325
LEAN HOGS
@HE2Z
83.450
83.075
83.450
83.675
80.675
0.175
LEAN HOGS
@HE3G
87.425
87.000
87.425
87.625
84.925
0.275
LEAN HOGS
@HE3J
91.825
91.525
91.825
92.050
89.450
0.400
LEAN HOGS
@HE3K
95.775
95.775
0.400
LEAN HOGS
@HE3M
100.000
98.875
100.000
100.225
98.000
0.325
Interval:
1 Minute
5 Minutes
15 Minutes
30 Minutes
60 Minutes
Daily
Weekly
Monthly
Duration:
2 Days
3 Months
6 Months
1 Year
5 Years
Range
Chart Type:
Bar
Candlestick
Line
Range : Start Date
End Date
×