Symbol Last Open Close High Low Change
CORN @C1K 7.7275 7.6325 7.7275 7.7500 7.5500 0.1325
CORN @C1N 7.3225 7.1900 7.3225 7.3525 7.1550 0.1350
CORN @C1U 6.5475 6.4650 6.5475 6.5600 6.3850 0.0925
CORN @C1Z 6.3650 6.2750 6.3650 6.3800 6.1825 0.1100
CORN @C2H 6.4000 6.3000 6.4000 6.4050 6.2225 0.1175
CORN @C2K 6.3975 6.2950 6.3975 6.4000 6.2225 0.1200
CORN @C2N 6.3625 6.2525 6.3625 6.3675 6.1925 0.1100
CORN @C2U 5.4575 5.4800 5.4575 5.5550 5.4350 -0.0425
CORN @C2Z 5.2475 5.2900 5.2475 5.3425 5.2350 -0.0300
CORN @C3H 5.3025 5.3250 5.3025 5.3900 5.2900 -0.0275
CORN @C3K 5.3125 5.3125 -0.0250
CORN @C3N 5.3150 5.4000 5.3150 5.4000 5.2950 -0.0325
CORN @C3U 4.9050 4.9050 -0.0325
CORN @C3Z 4.5925 4.6175 4.5925 4.6175 4.5800 -0.0250
CORN @C4N 4.7025 4.7025 -0.0250
CORN @C4Z 4.3850 4.3925 4.3850 4.3925 4.3875 -0.0075
SOYBEANS @S1K 16.2100 16.1450 16.2100 16.3025 16.0250 0.1550
SOYBEANS @S1N 15.8975 15.6625 15.8975 15.9950 15.6225 0.2025
SOYBEANS @S1Q 15.3750 15.1250 15.3750 15.4700 15.0950 0.2175
SOYBEANS @S1U 14.6850 14.4200 14.6850 14.7825 14.4000 0.2500
SOYBEANS @S1X 14.3350 14.0900 14.3350 14.4325 14.0650 0.2450
SOYBEANS @S2F 14.3050 14.0550 14.3050 14.3975 14.0400 0.2450
SOYBEANS @S2H 13.9275 13.7450 13.9275 14.0550 13.7375 0.1800
SOYBEANS @S2K 13.8025 13.6450 13.8025 13.9350 13.6375 0.1575
SOYBEANS @S2N 13.7450 13.6125 13.7450 13.8850 13.6100 0.1325
SOYBEANS @S2Q 13.5325 13.5325 0.1300
SOYBEANS @S2U 13.0550 13.0600 13.0550 13.1800 13.0600 0.1175
SOYBEANS @S2X 12.7375 12.6550 12.7375 12.8450 12.6075 0.0925
SOYBEANS @S3F 12.7550 12.7650 12.7550 12.8250 12.7400 0.0950
SOYBEANS @S3H 12.6825 12.6825 0.0950
SOYBEANS @S3K 12.6900 12.6900 0.0950
SOYBEANS @S3N 12.6700 12.6700 0.0950
SOYBEANS @S3Q 12.6350 12.6350 0.0950
SOYBEANS @S3U 12.3275 12.3275 0.1000
SOYBEANS @S3X 11.6950 11.6100 11.6950 11.7500 11.6100 0.0400
SOYBEANS @S4N 11.7025 11.7025 0.0400
SOYBEANS @S4X 11.4325 11.4325 0.0275
SOYBEAN MEAL @SM1K 442.5 431.2 442.5 441.8 426.8 14.8
SOYBEAN MEAL @SM1N 441.8 427.3 441.8 443.4 425.5 14.5
SOYBEAN MEAL @SM1Q 435.8 421.3 435.8 437.4 420.5 14.2
SOYBEAN MEAL @SM1U 429.0 415.0 429.0 430.3 414.3 13.6
SOYBEAN MEAL @SM1V 420.6 408.5 420.6 421.9 406.8 12.6
SOYBEAN MEAL @SM1Z 419.5 408.0 419.5 421.2 406.0 12.2
SOYBEAN MEAL @SM2F 415.0 403.9 415.0 416.6 402.4 11.3
SOYBEAN MEAL @SM2H 401.0 393.3 401.0 403.9 392.3 8.0
SOYBEAN MEAL @SM2K 393.2 386.9 393.2 397.4 386.9 6.3
SOYBEAN MEAL @SM2N 392.0 389.0 392.0 395.7 386.8 5.8
SOYBEAN MEAL @SM2Q 387.4 386.0 387.4 388.5 385.0 5.3
SOYBEAN MEAL @SM2U 380.5 379.5 380.5 382.9 377.6 5.1
SOYBEAN MEAL @SM2V 369.3 367.6 369.3 371.2 367.0 2.5
SOYBEAN MEAL @SM2Z 368.0 366.7 368.0 370.5 361.5 3.0
SOYBEAN MEAL @SM3F 366.5 366.5 3.0
SOYBEAN MEAL @SM3H 366.0 366.0 3.0
SOYBEAN MEAL @SM3K 366.6 366.6 3.0
SOYBEAN MEAL @SM3N 367.5 367.5 3.0
SOYBEAN MEAL @SM3Q 367.5 367.5 3.0
SOYBEAN MEAL @SM3U 366.0 366.0 3.0
SOYBEAN MEAL @SM3V 360.3 360.3 3.0
SOYBEAN MEAL @SM3Z 347.9 347.9 -0.9
SOYBEAN MEAL @SM4N 347.9 347.9 -0.9
SOYBEAN MEAL @SM4V 347.9 347.9 -0.9
SOYBEAN MEAL @SM4Z 347.9 347.9 -0.9
LIVE CATTLE @LE1M 116.025 115.625 116.025 117.350 115.625 0.550
LIVE CATTLE @LE1Q 118.850 118.950 118.850 120.125 118.700 0.375
LIVE CATTLE @LE1V 123.450 123.750 123.450 125.350 123.350 -0.025
LIVE CATTLE @LE1Z 127.450 127.550 127.450 129.375 127.325 0.000
LIVE CATTLE @LE2G 130.700 130.750 130.700 132.425 130.400 0.100
LIVE CATTLE @LE2J 132.900 133.000 132.900 134.325 132.450 0.000
LIVE CATTLE @LE2M 127.600 128.000 127.600 128.600 127.225 -0.050
LIVE CATTLE @LE2Q 126.850 127.450 126.850 127.800 126.800 0.075
LIVE CATTLE @LE2V 130.000 130.275 130.000 130.275 130.000 0.500
LEAN HOGS @HE1K 111.975 111.875 111.975 112.175 111.500 0.575
LEAN HOGS @HE1M 112.850 114.675 112.850 114.825 112.600 -1.625
LEAN HOGS @HE1N 113.550 114.850 113.550 115.025 113.450 -1.100
LEAN HOGS @HE1Q 109.025 110.000 109.025 110.250 108.700 -0.900
LEAN HOGS @HE1V 91.975 91.925 91.975 92.375 91.425 0.275
LEAN HOGS @HE1Z 84.750 83.925 84.750 84.875 83.725 0.950
LEAN HOGS @HE2G 86.425 84.975 86.425 86.550 84.850 1.450
LEAN HOGS @HE2J 87.800 86.250 87.800 87.900 86.075 1.525
LEAN HOGS @HE2K 89.825 89.000 89.825 89.000 89.000 1.075
DTN Click here for info on Exchange delays.

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