Main
Utilities
About
Our Story
CFS Vehicle Program
Credit Applications & Forms
Community Involvement
Board of Directors
2020 CFS Annual Meeting and Election Results
CFS Board Member Elections
Leadership
Agronomy
Agronomy Overview
Central Advantage
Agronomy News
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
Weather
Feed
Feed Overview
Swine
Beef
Calves
Lifestyle Animals
Resources
Order Online
Feed Team
Energy
Energy Overview
Propane
Order Propane
Refined Fuels
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
@C1H
5.5550
5.5450
5.5550
5.5650
5.4625
0.0075
CORN
@C1K
5.4750
5.4875
5.4750
5.4900
5.4000
-0.0225
CORN
@C1N
5.3500
5.3875
5.3500
5.3875
5.2925
-0.0475
CORN
@C1U
4.8950
4.9175
4.8950
4.9175
4.8375
-0.0350
CORN
@C1Z
4.7075
4.7200
4.7075
4.7250
4.6525
-0.0325
CORN
@C2H
4.7850
4.7925
4.7850
4.7975
4.7300
-0.0300
CORN
@C2K
4.8275
4.8275
4.8275
4.8325
4.7675
-0.0225
CORN
@C2N
4.8400
4.8350
4.8400
4.8450
4.7800
-0.0175
CORN
@C2U
4.4150
4.4250
4.4150
4.4450
4.4125
-0.0375
CORN
@C2Z
4.2700
4.2825
4.2700
4.3075
4.2500
-0.0450
CORN
@C3H
4.3400
4.3725
4.3400
4.3750
4.3725
-0.0475
CORN
@C3K
4.3600
4.3600
-0.0475
CORN
@C3N
4.4100
4.4100
-0.0450
CORN
@C3U
4.2725
4.2725
-0.0450
CORN
@C3Z
4.1775
4.1750
4.1775
4.1800
4.1700
-0.0150
CORN
@C4N
4.2925
4.2925
0.0650
CORN
@C4Z
4.1375
4.1375
-0.0150
SOYBEANS
@S1H
14.0525
14.0400
14.0525
14.0825
13.8000
-0.0075
SOYBEANS
@S1K
14.0425
14.0475
14.0425
14.0800
13.7825
-0.0325
SOYBEANS
@S1N
13.9150
13.9425
13.9150
13.9550
13.6775
-0.0575
SOYBEANS
@S1Q
13.4825
13.5300
13.4825
13.5450
13.2925
-0.0825
SOYBEANS
@S1U
12.6650
12.7325
12.6650
12.7325
12.5100
-0.0900
SOYBEANS
@S1X
12.2300
12.3000
12.2300
12.3000
12.0850
-0.0775
SOYBEANS
@S2F
12.1775
12.2225
12.1775
12.2425
12.0425
-0.0725
SOYBEANS
@S2H
11.8975
11.9450
11.8975
11.9525
11.7975
-0.0725
SOYBEANS
@S2K
11.8125
11.7950
11.8125
11.8800
11.7225
-0.0750
SOYBEANS
@S2N
11.7725
11.7625
11.7725
11.8225
11.7175
-0.0750
SOYBEANS
@S2Q
11.5950
11.5950
-0.0700
SOYBEANS
@S2U
11.2175
11.2175
-0.0850
SOYBEANS
@S2X
10.9350
10.9800
10.9350
10.9900
10.8650
-0.0975
SOYBEANS
@S3F
10.9650
10.9650
-0.0950
SOYBEANS
@S3H
10.9600
10.9600
-0.0950
SOYBEANS
@S3K
10.9600
10.9600
-0.0950
SOYBEANS
@S3N
10.9700
10.9700
-0.0950
SOYBEANS
@S3Q
10.9350
10.9350
-0.0950
SOYBEANS
@S3U
10.8150
10.8150
-0.0950
SOYBEANS
@S3X
10.3850
10.3300
10.3850
10.3300
10.3300
-0.0950
SOYBEANS
@S4N
10.3850
10.3850
-0.0950
SOYBEANS
@S4X
10.3800
10.3800
-0.0950
SOYBEAN MEAL
@SM1H
423.2
423.3
423.2
426.2
417.0
-0.9
SOYBEAN MEAL
@SM1K
421.4
421.8
421.4
425.1
415.3
-1.6
SOYBEAN MEAL
@SM1N
418.7
419.5
418.7
421.9
413.2
-1.7
SOYBEAN MEAL
@SM1Q
407.3
408.1
407.3
410.2
402.3
-1.5
SOYBEAN MEAL
@SM1U
394.3
394.4
394.3
397.3
390.0
-2.0
SOYBEAN MEAL
@SM1V
381.3
383.2
381.3
383.9
377.4
-2.3
SOYBEAN MEAL
@SM1Z
378.5
381.0
378.5
381.8
375.4
-2.9
SOYBEAN MEAL
@SM2F
375.5
375.3
375.5
378.7
372.9
-2.9
SOYBEAN MEAL
@SM2H
366.0
368.0
366.0
370.5
364.6
-3.2
SOYBEAN MEAL
@SM2K
362.7
362.9
362.7
367.7
361.8
-3.5
SOYBEAN MEAL
@SM2N
362.2
362.3
362.2
366.8
361.7
-3.4
SOYBEAN MEAL
@SM2Q
358.3
358.3
-3.9
SOYBEAN MEAL
@SM2U
351.0
351.0
-5.0
SOYBEAN MEAL
@SM2V
343.3
343.3
-4.7
SOYBEAN MEAL
@SM2Z
341.7
344.7
341.7
346.0
340.4
-4.7
SOYBEAN MEAL
@SM3F
340.7
340.7
-4.7
SOYBEAN MEAL
@SM3H
340.9
340.9
-4.7
SOYBEAN MEAL
@SM3K
340.9
340.9
-4.7
SOYBEAN MEAL
@SM3N
342.8
342.8
-4.7
SOYBEAN MEAL
@SM3Q
342.8
342.8
-4.7
SOYBEAN MEAL
@SM3U
341.3
341.3
-4.7
SOYBEAN MEAL
@SM3V
341.3
341.3
-4.7
SOYBEAN MEAL
@SM3Z
338.1
338.1
-4.2
SOYBEAN MEAL
@SM4N
338.1
338.1
-4.2
SOYBEAN MEAL
@SM4V
338.1
338.1
-4.2
SOYBEAN MEAL
@SM4Z
338.1
338.1
-4.2
LIVE CATTLE
@LE1G
113.100
116.800
113.100
117.050
113.050
-3.900
LIVE CATTLE
@LE1J
120.000
121.600
120.000
121.750
119.775
-1.675
LIVE CATTLE
@LE1M
118.425
119.525
118.425
119.525
118.150
-1.075
LIVE CATTLE
@LE1Q
117.050
118.175
117.050
118.175
116.725
-1.100
LIVE CATTLE
@LE1V
120.625
121.900
120.625
121.900
120.400
-1.275
LIVE CATTLE
@LE1Z
123.325
124.525
123.325
124.525
123.175
-1.200
LIVE CATTLE
@LE2G
125.575
126.700
125.575
126.700
125.475
-1.175
LIVE CATTLE
@LE2J
126.800
127.475
126.800
127.475
126.575
-0.950
LIVE CATTLE
@LE2M
121.000
121.700
121.000
121.700
120.950
-1.150
LEAN HOGS
@HE1J
87.150
89.800
87.150
90.275
86.800
-2.600
LEAN HOGS
@HE1K
88.875
91.325
88.875
91.350
88.700
-2.275
LEAN HOGS
@HE1M
94.175
95.350
94.175
95.800
94.050
-1.575
LEAN HOGS
@HE1N
94.550
95.075
94.550
95.600
94.325
-0.925
LEAN HOGS
@HE1Q
93.625
94.000
93.625
94.625
93.325
-0.850
LEAN HOGS
@HE1V
78.700
79.275
78.700
79.275
78.300
-0.425
LEAN HOGS
@HE1Z
72.250
72.225
72.250
72.400
71.800
0.000
LEAN HOGS
@HE2G
75.400
75.200
75.400
75.450
74.875
0.100
LEAN HOGS
@HE2J
78.675
78.450
78.675
78.675
78.300
0.100
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
×