Symbol Last Open Close High Low Change
CORN @C0Z 4.2550 4.2025 4.2550 4.2625 4.1850 0.0550
CORN @C1H 4.3375 4.2800 4.3375 4.3550 4.2575 0.0625
CORN @C1K 4.3675 4.3025 4.3675 4.3800 4.2900 0.0650
CORN @C1N 4.3725 4.3150 4.3725 4.3850 4.3025 0.0575
CORN @C1U 4.1750 4.1250 4.1750 4.1750 4.1225 0.0500
CORN @C1Z 4.1450 4.1050 4.1450 4.1475 4.1025 0.0375
CORN @C2H 4.1925 4.1575 4.1925 4.1950 4.1550 0.0325
CORN @C2K 4.2075 4.1675 4.2075 4.2000 4.1675 0.0325
CORN @C2N 4.2125 4.1700 4.2125 4.2075 4.1700 0.0375
CORN @C2U 3.9575 3.9500 3.9575 3.9500 3.9500 0.0150
CORN @C2Z 3.9675 3.9525 3.9675 3.9675 3.9525 0.0200
CORN @C3N 4.0725 4.0725 0.0200
CORN @C3Z 3.9675 3.9675 0.0150
SOYBEANS @S1F 11.9175 11.8600 11.9175 11.9400 11.7925 0.0775
SOYBEANS @S1H 11.9275 11.8750 11.9275 11.9500 11.8100 0.0700
SOYBEANS @S1K 11.9100 11.8550 11.9100 11.9225 11.7900 0.0700
SOYBEANS @S1N 11.8675 11.8050 11.8675 11.8900 11.7550 0.0700
SOYBEANS @S1Q 11.6450 11.5700 11.6450 11.6550 11.5700 0.0700
SOYBEANS @S1U 11.0525 10.9675 11.0525 11.0725 10.9675 0.0650
SOYBEANS @S1X 10.5725 10.5000 10.5725 10.5900 10.4625 0.0725
SOYBEANS @S2F 10.5575 10.5050 10.5575 10.5675 10.4525 0.0675
SOYBEANS @S2H 10.3975 10.3200 10.3975 10.3800 10.2875 0.0675
SOYBEANS @S2K 10.3575 10.2850 10.3575 10.3725 10.2825 0.0625
SOYBEANS @S2N 10.3650 10.3100 10.3650 10.3550 10.3100 0.0550
SOYBEANS @S2Q 10.2950 10.2950 0.0500
SOYBEANS @S2U 10.1150 10.1150 0.0500
SOYBEANS @S2X 9.9175 9.8400 9.9175 9.9275 9.8400 0.0625
SOYBEANS @S3F 9.9425 9.9425 0.0625
SOYBEANS @S3H 9.9425 9.9425 0.0625
SOYBEANS @S3K 9.9425 9.9425 0.0625
SOYBEANS @S3N 10.0300 10.0300 0.0625
SOYBEANS @S3Q 10.0300 10.0300 0.0625
SOYBEANS @S3U 10.0300 10.0300 0.0625
SOYBEANS @S3X 9.8700 9.8700 0.0625
SOYBEANS @S4N 9.8700 9.8700 0.0625
SOYBEANS @S4X 9.8675 9.8675 0.0625
SOYBEAN MEAL @SM0Z 398.5 398.4 398.5 399.2 394.5 1.6
SOYBEAN MEAL @SM1F 396.3 397.1 396.3 397.4 393.1 0.4
SOYBEAN MEAL @SM1H 395.2 396.1 395.2 396.3 392.0 0.4
SOYBEAN MEAL @SM1K 392.0 390.8 392.0 392.5 388.3 1.0
SOYBEAN MEAL @SM1N 389.6 388.5 389.6 390.0 385.6 1.1
SOYBEAN MEAL @SM1Q 381.5 379.0 381.5 381.2 378.2 0.8
SOYBEAN MEAL @SM1U 367.7 365.6 367.7 368.2 365.4 0.5
SOYBEAN MEAL @SM1V 353.8 351.2 353.8 354.0 351.2 1.2
SOYBEAN MEAL @SM1Z 351.9 351.0 351.9 352.2 348.8 1.2
SOYBEAN MEAL @SM2F 349.7 348.3 349.7 349.9 347.4 1.0
SOYBEAN MEAL @SM2H 342.7 342.2 342.7 342.2 341.4 0.9
SOYBEAN MEAL @SM2K 340.6 340.6 1.1
SOYBEAN MEAL @SM2N 341.0 341.0 1.0
SOYBEAN MEAL @SM2Q 339.3 339.3 1.0
SOYBEAN MEAL @SM2U 336.2 336.2 0.9
SOYBEAN MEAL @SM2V 332.4 332.4 0.8
SOYBEAN MEAL @SM2Z 331.9 332.5 331.9 332.5 332.5 0.9
SOYBEAN MEAL @SM3N 336.3 336.3 0.9
SOYBEAN MEAL @SM3V 336.3 336.3 0.9
SOYBEAN MEAL @SM3Z 339.6 339.6 0.9
LIVE CATTLE @LE0Z 110.625 111.250 110.625 111.725 110.550 -0.750
LIVE CATTLE @LE1G 113.250 114.025 113.250 114.250 112.975 -0.925
LIVE CATTLE @LE1J 116.950 117.300 116.950 117.700 116.700 -0.475
LIVE CATTLE @LE1M 111.900 112.150 111.900 112.500 111.650 -0.425
LIVE CATTLE @LE1Q 111.350 111.375 111.350 111.700 111.025 -0.250
LIVE CATTLE @LE1V 114.675 114.500 114.675 114.975 114.500 -0.300
LIVE CATTLE @LE1Z 117.000 117.100 117.000 117.275 116.550 -0.375
LIVE CATTLE @LE2G 118.375 118.625 118.375 118.625 118.375 -0.325
LIVE CATTLE @LE2J 119.150 119.325 119.150 119.650 119.150 -0.450
LEAN HOGS @HE0Z 65.875 66.175 65.875 66.200 65.550 -0.300
LEAN HOGS @HE1G 67.250 67.875 67.250 67.975 66.225 -0.425
LEAN HOGS @HE1J 70.375 70.900 70.375 71.000 69.725 -0.375
LEAN HOGS @HE1K 74.975 75.225 74.975 75.450 74.700 -0.825
LEAN HOGS @HE1M 80.925 81.325 80.925 81.400 80.400 -0.250
LEAN HOGS @HE1N 81.575 81.875 81.575 81.925 81.050 -0.150
LEAN HOGS @HE1Q 81.025 81.125 81.025 81.225 80.475 -0.050
LEAN HOGS @HE1V 69.325 69.275 69.325 69.400 69.025 0.025
LEAN HOGS @HE1Z 64.575 64.575 64.575 64.600 64.400 -0.025
DTN Click here for info on Exchange delays.

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