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
DTN Click here for info on Exchange delays.

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