Symbol Last Open Close High Low Change
CORN @C2Z 6.7250 6.7550 6.7600 6.7250 -0.0300
CORN @C3H 6.8000 6.8325 6.8375 6.8000 -0.0325
CORN @C3K 6.8175 6.8500 6.8525 6.8175 -0.0300
CORN @C3N 6.7725 6.8000 6.8025 6.7725 -0.0275
CORN @C3U 6.3100 6.3300 6.3300 6.3100 -0.0200
CORN @C3Z 6.1900 6.2075 6.2075 6.2075 6.1825 -0.0175
CORN @C4H 6.2600 6.2600 6.2700 6.2600 6.2600 -0.0100
CORN @C4K 6.2900 6.2900 6.2900 6.2900 6.2650 -0.0100
CORN @C4N 6.2525 6.2125 6.2525 6.2525 6.2125 -0.0075
CORN @C4U 5.7850 5.7850 0.0325
CORN @C4Z 5.6400 5.6400 5.6675 5.6400 5.6400 -0.0275
CORN @C5N 5.7250 5.6700 5.7250 5.6700 5.6700 0.0350
CORN @C5Z 5.3125 5.3125 0.0350
SOYBEANS @S2X 13.5550 13.5800 13.6000 13.5500 -0.0250
SOYBEANS @S3F 13.6825 13.7050 13.7250 13.6750 -0.0225
SOYBEANS @S3H 13.7975 13.8100 13.8100 13.8250 13.7775 -0.0125
SOYBEANS @S3K 13.8725 13.8975 13.8975 13.9075 13.8650 -0.0250
SOYBEANS @S3N 13.9275 13.9525 13.9475 13.9600 13.9125 -0.0200
SOYBEANS @S3Q 13.8250 13.8425 13.8425 13.8525 13.8225 -0.0175
SOYBEANS @S3U 13.5975 13.6500 13.5975 13.7050 13.4900 -0.0375
SOYBEANS @S3X 13.5125 13.5200 13.5400 13.4950 0.0025
SOYBEANS @S4F 13.5425 13.4975 13.5425 13.4975 13.4425 -0.0225
SOYBEANS @S4H 13.5050 13.4600 13.5050 13.4700 13.4600 -0.0175
SOYBEANS @S4K 13.4900 13.4900 -0.0150
SOYBEANS @S4N 13.4875 13.4875 -0.0150
SOYBEANS @S4Q 13.3825 13.3825 -0.0150
SOYBEANS @S4U 13.0050 13.0050 -0.0150
SOYBEANS @S4X 13.0075 13.0075 13.0425 13.0075 13.0075 -0.0350
SOYBEANS @S5N 13.0025 13.0025 -0.0075
SOYBEANS @S5X 12.6075 12.6075 12.6075 12.6075 12.6075 -0.0075
SOYBEAN MEAL @SM2V 399.7 399.7 397.4 399.7 399.7 2.3
SOYBEAN MEAL @SM2Z 393.8 393.9 394.4 392.9 0.4
SOYBEAN MEAL @SM3F 392.9 392.9 393.7 392.1 0.4
SOYBEAN MEAL @SM3H 390.5 390.0 389.8 391.1 389.6 0.7
SOYBEAN MEAL @SM3K 389.7 389.2 389.3 390.4 389.0 0.4
SOYBEAN MEAL @SM3N 391.3 391.1 390.6 391.3 390.5 0.7
SOYBEAN MEAL @SM3Q 389.2 388.8 388.7 389.2 388.7 0.5
SOYBEAN MEAL @SM3U 386.5 386.5 386.7 386.5 0.2
SOYBEAN MEAL @SM3V 383.2 383.2 382.9 383.2 383.2 0.3
SOYBEAN MEAL @SM3Z 383.2 383.2 383.0 383.2 383.2 0.2
SOYBEAN MEAL @SM4F 381.7 381.7 0.0
SOYBEAN MEAL @SM4H 378.3 378.3 0.0
SOYBEAN MEAL @SM4K 376.0 376.0 0.0
SOYBEAN MEAL @SM4N 375.4 375.4 0.1
SOYBEAN MEAL @SM4Q 371.9 371.9 0.1
SOYBEAN MEAL @SM4U 369.3 369.3 0.1
SOYBEAN MEAL @SM4V 366.9 366.9 -0.1
SOYBEAN MEAL @SM4Z 367.8 367.8 0.8
SOYBEAN MEAL @SM5N 359.6 359.6 0.8
SOYBEAN MEAL @SM5V 359.6 359.6 0.8
SOYBEAN MEAL @SM5Z 358.6 358.6 0.8
LIVE CATTLE @LE2V 145.325 145.100 145.325 145.375 144.575 0.650
LIVE CATTLE @LE2Z 147.875 148.250 147.875 148.275 147.375 -0.050
LIVE CATTLE @LE3G 151.625 151.900 151.625 151.950 151.200 -0.125
LIVE CATTLE @LE3J 155.800 156.050 155.800 156.050 155.350 -0.175
LIVE CATTLE @LE3M 152.550 152.650 152.550 152.675 152.000 -0.050
LIVE CATTLE @LE3Q 152.275 152.225 152.275 152.375 151.750 0.000
LIVE CATTLE @LE3V 156.200 156.000 156.200 156.300 155.800 -0.025
LIVE CATTLE @LE3Z 159.500 159.325 159.500 159.675 159.325 -0.175
LIVE CATTLE @LE4G 162.400 162.300 162.400 162.450 162.225 -0.100
LEAN HOGS @HE2V 92.375 91.325 92.375 92.475 91.250 1.575
LEAN HOGS @HE2Z 77.775 77.500 77.775 78.100 77.050 1.275
LEAN HOGS @HE3G 80.300 79.750 80.300 80.625 79.600 1.425
LEAN HOGS @HE3J 85.625 85.400 85.625 85.850 85.025 1.100
LEAN HOGS @HE3K 90.400 89.750 90.400 90.400 89.750 1.450
LEAN HOGS @HE3M 96.575 96.150 96.575 96.650 95.900 0.925
LEAN HOGS @HE3N 97.075 96.975 97.075 97.250 96.625 0.900
LEAN HOGS @HE3Q 96.500 96.275 96.500 96.600 95.900 0.850
LEAN HOGS @HE3V 84.600 84.125 84.600 84.750 84.075 0.550
DTN Click here for info on Exchange delays.

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