Symbol Last Open Close High Low Change
CORN @C0Z 4.2000 4.2600 4.2000 4.2750 4.2000 -0.0575
CORN @C1H 4.2750 4.3300 4.2750 4.3475 4.2725 -0.0500
CORN @C1K 4.3025 4.3575 4.3025 4.3775 4.3000 -0.0550
CORN @C1N 4.3150 4.3675 4.3150 4.3850 4.3125 -0.0500
CORN @C1U 4.1250 4.1500 4.1250 4.1650 4.1175 -0.0225
CORN @C1Z 4.1075 4.1250 4.1075 4.1350 4.1000 -0.0150
CORN @C2H 4.1600 4.1725 4.1600 4.1800 4.1525 -0.0100
CORN @C2K 4.1750 4.1750 4.1750 4.1775 4.1650 -0.0050
CORN @C2N 4.1750 4.1750 4.1750 4.1850 4.1600 0.0000
CORN @C2U 3.9425 3.9425 0.0000
CORN @C2Z 3.9475 3.9450 3.9475 3.9525 3.9350 0.0000
CORN @C3N 4.0525 4.0525 0.0000
CORN @C3Z 3.9525 3.9525 0.0050
SOYBEANS @S1F 11.8400 11.9750 11.8400 11.9850 11.8325 -0.0725
SOYBEANS @S1H 11.8575 11.9900 11.8575 12.0025 11.8475 -0.0750
SOYBEANS @S1K 11.8400 11.9725 11.8400 11.9850 11.8300 -0.0800
SOYBEANS @S1N 11.7975 11.9425 11.7975 11.9450 11.7900 -0.0800
SOYBEANS @S1Q 11.5750 11.7150 11.5750 11.7150 11.5700 -0.0775
SOYBEANS @S1U 10.9875 11.0975 10.9875 11.1025 10.9750 -0.0700
SOYBEANS @S1X 10.5000 10.5850 10.5000 10.6000 10.4925 -0.0600
SOYBEANS @S2F 10.4900 10.5650 10.4900 10.5700 10.4800 -0.0550
SOYBEANS @S2H 10.3300 10.3900 10.3300 10.3900 10.3375 -0.0575
SOYBEANS @S2K 10.2950 10.3225 10.2950 10.3350 10.2950 -0.0575
SOYBEANS @S2N 10.3100 10.3225 10.3100 10.3350 10.3150 -0.0500
SOYBEANS @S2Q 10.2450 10.2450 -0.0475
SOYBEANS @S2U 10.0650 10.0650 -0.0525
SOYBEANS @S2X 9.8550 9.9050 9.8550 9.9275 9.8500 -0.0500
SOYBEANS @S3F 9.8800 9.8800 -0.0500
SOYBEANS @S3H 9.8800 9.8800 -0.0500
SOYBEANS @S3K 9.8800 9.8800 -0.0500
SOYBEANS @S3N 9.9675 9.9675 -0.0500
SOYBEANS @S3Q 9.9675 9.9675 -0.0500
SOYBEANS @S3U 9.9675 9.9675 -0.0500
SOYBEANS @S3X 9.8075 9.8075 -0.0500
SOYBEANS @S4N 9.8075 9.8075 -0.0500
SOYBEANS @S4X 9.8050 9.8050 -0.0500
SOYBEAN MEAL @SM0Z 396.9 399.4 396.9 402.4 395.0 -1.4
SOYBEAN MEAL @SM1F 395.9 398.0 395.9 401.3 393.8 -1.0
SOYBEAN MEAL @SM1H 394.8 396.7 394.8 398.8 392.6 -1.2
SOYBEAN MEAL @SM1K 391.0 393.4 391.0 395.1 389.6 -2.2
SOYBEAN MEAL @SM1N 388.5 391.4 388.5 392.7 387.2 -2.9
SOYBEAN MEAL @SM1Q 380.7 384.0 380.7 384.1 379.4 -3.2
SOYBEAN MEAL @SM1U 367.2 369.7 367.2 370.5 366.1 -3.7
SOYBEAN MEAL @SM1V 352.6 355.0 352.6 355.5 351.3 -3.5
SOYBEAN MEAL @SM1Z 350.7 353.5 350.7 353.8 349.2 -3.4
SOYBEAN MEAL @SM2F 348.7 350.2 348.7 350.2 347.5 -3.7
SOYBEAN MEAL @SM2H 341.8 342.4 341.8 342.6 342.4 -3.9
SOYBEAN MEAL @SM2K 339.5 340.4 339.5 340.4 340.4 -4.0
SOYBEAN MEAL @SM2N 340.0 340.8 340.0 340.9 340.8 -3.9
SOYBEAN MEAL @SM2Q 338.3 339.8 338.3 339.8 339.8 -3.9
SOYBEAN MEAL @SM2U 335.3 336.9 335.3 336.9 336.9 -4.4
SOYBEAN MEAL @SM2V 331.6 331.6 -4.3
SOYBEAN MEAL @SM2Z 331.0 331.0 -4.1
SOYBEAN MEAL @SM3N 335.4 335.4 -4.1
SOYBEAN MEAL @SM3V 335.4 335.4 -4.1
SOYBEAN MEAL @SM3Z 338.7 338.7 -4.1
LIVE CATTLE @LE0Z 111.375 111.525 111.375 111.650 110.875 0.200
LIVE CATTLE @LE1G 114.175 114.250 114.175 114.350 113.600 0.225
LIVE CATTLE @LE1J 117.425 117.425 117.425 117.775 116.850 0.275
LIVE CATTLE @LE1M 112.325 112.200 112.325 112.425 111.550 0.425
LIVE CATTLE @LE1Q 111.600 111.250 111.600 111.700 110.800 0.450
LIVE CATTLE @LE1V 114.975 114.875 114.975 115.325 114.625 0.150
LIVE CATTLE @LE1Z 117.375 117.000 117.375 117.750 117.000 0.150
LIVE CATTLE @LE2G 118.700 118.525 118.700 118.750 118.450 0.075
LIVE CATTLE @LE2J 119.600 119.575 119.600 119.900 119.450 0.525
LEAN HOGS @HE0Z 66.175 65.400 66.175 66.325 64.925 0.875
LEAN HOGS @HE1G 67.675 66.900 67.675 67.850 66.525 0.925
LEAN HOGS @HE1J 70.750 70.250 70.750 70.900 70.075 0.525
LEAN HOGS @HE1K 75.800 75.225 75.800 75.850 75.050 0.625
LEAN HOGS @HE1M 81.175 80.825 81.175 81.350 80.625 0.350
LEAN HOGS @HE1N 81.725 81.475 81.725 81.850 81.250 0.300
LEAN HOGS @HE1Q 81.075 80.900 81.075 81.175 80.675 0.200
LEAN HOGS @HE1V 69.300 69.175 69.300 69.375 68.925 0.125
LEAN HOGS @HE1Z 64.600 64.625 64.600 64.625 64.050 -0.025
DTN Click here for info on Exchange delays.

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