Symbol Last Open Close High Low Change
CORN @C1Z 5.5400 5.5650 5.5725 5.5700 5.5400 -0.0325
CORN @C2H 5.6275 5.6500 5.6600 5.6525 5.6275 -0.0325
CORN @C2K 5.6675 5.6875 5.6975 5.6900 5.6675 -0.0300
CORN @C2N 5.6650 5.6825 5.6950 5.6875 5.6650 -0.0300
CORN @C2U 5.4875 5.5000 5.5050 5.5000 5.4875 -0.0175
CORN @C2Z 5.4525 5.4600 5.4675 5.4675 5.4525 -0.0150
CORN @C3H 5.5250 5.5200 5.5325 5.5250 5.5200 -0.0075
CORN @C3K 5.5475 5.4525 5.5475 5.5475 5.4500 0.1025
CORN @C3N 5.5350 5.5275 5.5350 5.5350 5.5275 0.0000
CORN @C3U 5.1600 5.1200 5.1600 5.1500 5.1200 0.0825
CORN @C3Z 5.0650 5.0625 5.0700 5.0650 5.0625 -0.0050
CORN @C4N 5.1525 5.1300 5.1525 5.1300 5.1300 0.0850
CORN @C4Z 4.7100 4.6300 4.7100 4.7125 4.6300 0.0800
SOYBEANS @S1X 12.3450 12.3850 12.3925 12.4150 12.3425 -0.0475
SOYBEANS @S2F 12.4550 12.4975 12.4975 12.5175 12.4475 -0.0425
SOYBEANS @S2H 12.5450 12.5875 12.5900 12.6100 12.5375 -0.0450
SOYBEANS @S2K 12.6375 12.6725 12.6800 12.7025 12.6350 -0.0425
SOYBEANS @S2N 12.7200 12.7200 12.7275 12.7500 12.6825 -0.0075
SOYBEANS @S2Q 12.6700 12.6925 12.6775 12.6925 12.6675 -0.0075
SOYBEANS @S2U 12.4700 12.4875 12.4875 12.4875 12.4700 -0.0175
SOYBEANS @S2X 12.3425 12.3575 12.3800 12.3775 12.3400 -0.0375
SOYBEANS @S3F 12.3600 12.3600 12.3950 12.3600 12.3600 -0.0350
SOYBEANS @S3H 12.1850 12.1850 12.1975 12.1850 12.1850 -0.0125
SOYBEANS @S3K 12.1425 12.2075 12.1425 12.2175 12.0825 0.0350
SOYBEANS @S3N 12.1600 12.0550 12.1600 12.2300 12.0550 0.0350
SOYBEANS @S3Q 12.1050 12.1050 0.0350
SOYBEANS @S3U 11.9950 11.9950 0.0350
SOYBEANS @S3X 11.8925 11.8350 11.8925 11.9950 11.8025 0.0475
SOYBEANS @S4N 11.8275 11.8275 0.0475
SOYBEANS @S4X 11.4200 11.4200 0.0525
SOYBEAN MEAL @SM1Z 329.2 331.0 330.9 331.5 329.1 -1.7
SOYBEAN MEAL @SM2F 327.2 328.9 329.2 329.5 327.1 -2.0
SOYBEAN MEAL @SM2H 328.2 330.0 329.9 330.5 328.0 -1.7
SOYBEAN MEAL @SM2K 331.5 333.2 333.0 333.2 331.5 -1.5
SOYBEAN MEAL @SM2N 335.1 336.9 336.6 336.9 335.1 -1.5
SOYBEAN MEAL @SM2Q 336.0 336.5 336.8 336.7 335.8 -0.8
SOYBEAN MEAL @SM2U 334.8 335.2 336.3 336.2 334.8 -1.5
SOYBEAN MEAL @SM2V 334.0 329.2 334.0 336.4 329.1 3.9
SOYBEAN MEAL @SM2Z 334.2 334.7 335.2 335.2 334.1 -1.0
SOYBEAN MEAL @SM3F 334.2 334.2 3.9
SOYBEAN MEAL @SM3H 329.6 329.6 3.8
SOYBEAN MEAL @SM3K 328.4 328.4 3.7
SOYBEAN MEAL @SM3N 329.3 329.3 3.6
SOYBEAN MEAL @SM3Q 327.5 327.5 3.3
SOYBEAN MEAL @SM3U 325.5 325.5 3.6
SOYBEAN MEAL @SM3V 323.8 323.8 4.1
SOYBEAN MEAL @SM3Z 324.1 324.1 4.2
SOYBEAN MEAL @SM4N 324.1 324.1 4.2
SOYBEAN MEAL @SM4V 324.1 324.1 4.2
SOYBEAN MEAL @SM4Z 325.5 325.5 4.2
LIVE CATTLE @LE1V 127.225 126.700 127.225 127.500 126.675 0.400
LIVE CATTLE @LE1Z 131.575 131.500 131.575 131.925 131.075 0.125
LIVE CATTLE @LE2G 136.950 136.250 136.950 137.125 136.125 0.575
LIVE CATTLE @LE2J 139.375 139.100 139.375 139.600 138.800 0.275
LIVE CATTLE @LE2M 134.175 134.075 134.175 134.475 133.750 0.025
LIVE CATTLE @LE2Q 133.025 132.825 133.025 133.325 132.650 -0.025
LIVE CATTLE @LE2V 135.800 135.775 135.800 136.000 135.500 -0.200
LIVE CATTLE @LE2Z 139.000 138.800 139.000 139.225 138.750 -0.225
LIVE CATTLE @LE3G 141.175 141.000 141.175 141.175 141.000 -0.275
LEAN HOGS @HE1Z 71.975 73.300 71.975 73.300 71.775 -0.600
LEAN HOGS @HE2G 74.325 75.475 74.325 75.700 74.175 -0.825
LEAN HOGS @HE2J 78.325 79.075 78.325 79.450 78.250 -0.800
LEAN HOGS @HE2K 83.125 83.875 83.125 84.300 83.125 -0.875
LEAN HOGS @HE2M 88.675 89.475 88.675 89.775 88.550 -0.750
LEAN HOGS @HE2N 88.875 89.675 88.875 90.000 88.725 -0.650
LEAN HOGS @HE2Q 87.750 88.550 87.750 88.925 87.625 -0.500
LEAN HOGS @HE2V 74.075 74.950 74.075 75.000 74.050 -0.375
LEAN HOGS @HE2Z 69.050 69.325 69.050 69.325 69.000 -0.275
DTN Click here for info on Exchange delays.

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