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
DTN Click here for info on Exchange delays.

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