Symbol Last Open Close High Low Change
CORN @C1U 5.4700 5.5700 5.4700 5.5775 5.4650 -0.1100
CORN @C1Z 5.4525 5.5500 5.4525 5.5600 5.4350 -0.1125
CORN @C2H 5.5325 5.6275 5.5325 5.6350 5.5150 -0.1100
CORN @C2K 5.5800 5.6700 5.5800 5.6775 5.5600 -0.1075
CORN @C2N 5.5825 5.6775 5.5825 5.6775 5.5600 -0.1025
CORN @C2U 5.0950 5.1675 5.0950 5.1675 5.0750 -0.0725
CORN @C2Z 4.9500 5.0000 4.9500 5.0050 4.9350 -0.0625
CORN @C3H 5.0225 5.0700 5.0225 5.0700 5.0100 -0.0600
CORN @C3K 5.0650 5.0825 5.0650 5.0825 5.0800 -0.0550
CORN @C3N 5.0875 5.1100 5.0875 5.1100 5.1075 -0.0575
CORN @C3U 4.7175 4.7300 4.7175 4.7300 4.7100 -0.0500
CORN @C3Z 4.6475 4.6425 4.6475 4.6525 4.6250 -0.0075
CORN @C4N 4.7475 4.7475 -0.0075
CORN @C4Z 4.2550 4.2550 0.0025
SOYBEANS @S1Q 14.1475 14.3500 14.1475 14.4100 14.0575 -0.1950
SOYBEANS @S1U 13.5550 13.8625 13.5550 13.8725 13.5050 -0.2975
SOYBEANS @S1X 13.4925 13.7875 13.4925 13.8075 13.4300 -0.2850
SOYBEANS @S2F 13.5425 13.8275 13.5425 13.8475 13.4825 -0.2775
SOYBEANS @S2H 13.4775 13.7200 13.4775 13.7375 13.4075 -0.2400
SOYBEANS @S2K 13.4525 13.6700 13.4525 13.6700 13.3825 -0.2225
SOYBEANS @S2N 13.4400 13.6400 13.4400 13.6400 13.3650 -0.2075
SOYBEANS @S2Q 13.2650 13.2400 13.2650 13.2400 13.2025 -0.1850
SOYBEANS @S2U 12.8125 12.7925 12.8125 12.8200 12.7900 -0.1625
SOYBEANS @S2X 12.5375 12.6800 12.5375 12.6900 12.4700 -0.1500
SOYBEANS @S3F 12.5350 12.5525 12.5350 12.5525 12.5425 -0.1525
SOYBEANS @S3H 12.3725 12.3500 12.3725 12.3500 12.3500 -0.1475
SOYBEANS @S3K 12.3250 12.3250 -0.1475
SOYBEANS @S3N 12.3275 12.3275 -0.1475
SOYBEANS @S3Q 12.2925 12.2925 -0.1475
SOYBEANS @S3U 11.8050 11.8050 -0.1475
SOYBEANS @S3X 11.6000 11.6000 -0.1475
SOYBEANS @S4N 11.6075 11.6075 -0.1475
SOYBEANS @S4X 10.9800 10.9800 -0.1475
SOYBEAN MEAL @SM1Q 352.6 357.9 352.6 359.3 352.0 -3.9
SOYBEAN MEAL @SM1U 351.3 357.4 351.3 359.0 350.8 -5.2
SOYBEAN MEAL @SM1V 350.3 355.9 350.3 357.8 349.6 -5.4
SOYBEAN MEAL @SM1Z 353.9 359.7 353.9 361.5 353.1 -5.5
SOYBEAN MEAL @SM2F 355.1 360.3 355.1 361.8 354.2 -4.8
SOYBEAN MEAL @SM2H 355.7 359.3 355.7 361.2 354.0 -3.6
SOYBEAN MEAL @SM2K 357.0 359.9 357.0 361.2 355.0 -2.7
SOYBEAN MEAL @SM2N 359.6 361.7 359.6 363.9 357.8 -2.2
SOYBEAN MEAL @SM2Q 357.8 360.8 357.8 360.8 356.4 -1.6
SOYBEAN MEAL @SM2U 353.0 353.2 353.0 355.4 351.0 -0.8
SOYBEAN MEAL @SM2V 346.0 348.7 346.0 348.8 345.0 -1.1
SOYBEAN MEAL @SM2Z 345.4 347.9 345.4 348.6 343.7 -1.1
SOYBEAN MEAL @SM3F 343.7 343.7 -0.7
SOYBEAN MEAL @SM3H 339.9 340.3 339.9 340.3 340.3 -0.4
SOYBEAN MEAL @SM3K 338.8 338.8 -0.3
SOYBEAN MEAL @SM3N 339.0 339.0 -0.2
SOYBEAN MEAL @SM3Q 337.2 337.2 -0.2
SOYBEAN MEAL @SM3U 332.1 332.1 -0.2
SOYBEAN MEAL @SM3V 326.6 326.6 -1.0
SOYBEAN MEAL @SM3Z 324.4 324.4 -1.0
SOYBEAN MEAL @SM4N 324.4 324.4 -1.0
SOYBEAN MEAL @SM4V 324.4 324.4 -1.0
SOYBEAN MEAL @SM4Z 324.4 324.4 -1.0
LIVE CATTLE @LE1Q 122.075 122.750 122.075 122.750 122.000 -0.425
LIVE CATTLE @LE1V 127.200 128.150 127.200 128.225 127.075 -0.950
LIVE CATTLE @LE1Z 132.650 133.000 132.650 133.375 132.400 -0.625
LIVE CATTLE @LE2G 137.200 137.550 137.200 137.675 136.700 -0.375
LIVE CATTLE @LE2J 139.200 139.575 139.200 139.575 138.700 -0.375
LIVE CATTLE @LE2M 133.525 133.925 133.525 133.925 133.125 -0.400
LIVE CATTLE @LE2Q 132.000 132.350 132.000 132.425 131.875 -0.675
LIVE CATTLE @LE2V 134.550 134.750 134.550 134.750 134.525 -0.800
LIVE CATTLE @LE2Z 137.100 137.100 -0.800
LEAN HOGS @HE1Q 106.200 106.600 106.200 106.750 105.825 -0.100
LEAN HOGS @HE1V 88.025 88.925 88.025 89.375 87.275 -0.950
LEAN HOGS @HE1Z 81.650 82.275 81.650 82.575 80.925 -0.750
LEAN HOGS @HE2G 83.975 84.750 83.975 84.950 83.500 -0.750
LEAN HOGS @HE2J 85.550 85.950 85.550 86.700 85.350 -0.950
LEAN HOGS @HE2K 88.750 88.500 88.750 88.875 88.500 -0.725
LEAN HOGS @HE2M 92.725 93.475 92.725 93.850 92.600 -1.150
LEAN HOGS @HE2N 91.800 92.550 91.800 92.725 91.700 -1.000
LEAN HOGS @HE2Q 89.900 90.350 89.900 90.525 89.400 -0.700
DTN Click here for info on Exchange delays.

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