Change Location

Symbol Last Open Close High Low Change
CORN @C6N 4.5950 4.5850 4.5750 4.5950 4.5825 0.0200
CORN @C6U 4.6600 4.6500 4.6425 4.6625 4.6500 0.0175
CORN @C6Z 4.8375 4.8275 4.8200 4.8425 4.8275 0.0175
CORN @C7H 4.9800 4.9750 4.9650 4.9825 4.9725 0.0150
CORN @C7K 5.0525 5.0425 5.0400 5.0550 5.0425 0.0125
CORN @C7N 5.0900 5.0925 5.0775 5.0925 5.0850 0.0125
CORN @C7U 4.9100 4.9100 4.8975 4.9100 4.9100 0.0125
CORN @C7Z 4.9500 4.9400 4.9425 4.9525 4.9400 0.0075
CORN @C8H 5.0450 5.0450 0.0000
CORN @C8K 5.0975 5.0975 0.0000
CORN @C8N 5.1175 5.1175 0.0000
CORN @C8U 4.7950 4.7950 0.0000
CORN @C8Z 4.8250 4.8250 0.0000
CORN @C9N 5.0225 5.0225 0.0000
CORN @C9Z 4.8400 4.8400 0.0000
SOYBEANS @S6N 11.8675 11.8550 11.8600 11.8775 11.8425 0.0075
SOYBEANS @S6Q 11.8575 11.8475 11.8500 11.8725 11.8375 0.0075
SOYBEANS @S6U 11.7200 11.7075 11.7125 11.7300 11.7050 0.0075
SOYBEANS @S6X 11.8100 11.7975 11.8025 11.8200 11.7900 0.0075
SOYBEANS @S7F 11.9375 11.9275 11.9350 11.9500 11.9275 0.0025
SOYBEANS @S7H 11.9300 11.9200 11.9300 11.9500 11.9200 0.0000
SOYBEANS @S7K 11.9600 11.9650 11.9600 11.9650 11.9525 0.0000
SOYBEANS @S7N 12.0125 12.0175 12.0150 12.0175 12.0125 -0.0025
SOYBEANS @S7Q 11.8650 11.8650 0.0000
SOYBEANS @S7U 11.5175 11.5175 0.0000
SOYBEANS @S7X 11.4375 11.4375 0.0000
SOYBEANS @S8F 11.5450 11.5450 0.0000
SOYBEANS @S8H 11.5475 11.5475 0.0000
SOYBEANS @S8K 11.5800 11.5800 0.0000
SOYBEANS @S8N 11.6325 11.6325 0.0000
SOYBEANS @S8Q 11.5600 11.5600 0.0000
SOYBEANS @S8U 11.3050 11.3050 0.0000
SOYBEANS @S8X 11.2425 11.2425 0.0000
SOYBEANS @S9N 11.4350 11.4350 0.0000
SOYBEANS @S9X 11.0900 11.0900 0.0000
WHEAT @W6N 6.3700 6.3650 6.3550 6.3850 6.3525 0.0150
WHEAT @W6U 6.5000 6.5000 6.4825 6.5150 6.4850 0.0175
WHEAT @W6Z 6.7000 6.7000 6.6850 6.7125 6.6900 0.0150
WHEAT @W7H 6.8825 6.8825 6.8550 6.8825 6.8825 0.0275
WHEAT @W7K 6.9525 6.9450 0.0075
WHEAT @W7N 7.0000 6.9975 6.9825 7.0000 6.9975 0.0175
WHEAT @W7U 7.0600 7.0600 7.0600 7.0600 7.0600 0.0000
WHEAT @W7Z 7.1825 7.1825 0.0000
LEAN HOGS @HE6M 96.125 95.700 96.125 96.425 95.525 0.375
LEAN HOGS @HE6N 100.125 100.450 100.125 101.000 99.600 -0.275
LEAN HOGS @HE6Q 99.050 100.075 99.050 100.425 98.550 -1.025
LEAN HOGS @HE6V 85.950 86.750 85.950 87.225 85.425 -1.175
LEAN HOGS @HE6Z 78.725 79.825 78.725 79.950 78.225 -1.125
LEAN HOGS @HE7G 81.625 82.625 81.625 82.625 81.125 -1.075
LEAN HOGS @HE7J 85.550 86.625 85.550 86.725 85.050 -1.025
LEAN HOGS @HE7K 88.675 88.675 -1.025
LEAN HOGS @HE7M 95.950 97.050 95.950 97.050 95.600 -1.100
LEAN HOGS @HE7N 96.125 97.050 96.125 97.075 95.825 -0.875
LEAN HOGS @HE7Q 94.725 94.800 94.725 94.800 94.625 -0.825
LEAN HOGS @HE7V 81.600 81.600 -2.075
FEEDER CATTLE @GF6Q 349.450 348.700 349.450 353.375 347.400 -0.400
FEEDER CATTLE @GF6U 347.025 346.050 347.025 350.425 344.400 0.125
FEEDER CATTLE @GF6V 343.900 341.925 343.900 346.825 341.050 0.275
FEEDER CATTLE @GF6X 340.650 338.625 340.650 343.500 337.600 0.450
FEEDER CATTLE @GF7F 334.525 333.025 334.525 336.950 331.525 0.575
FEEDER CATTLE @GF7H 330.600 329.025 330.600 332.925 327.675 0.650
FEEDER CATTLE @GF7J 328.925 329.000 328.925 330.650 326.625 0.550
FEEDER CATTLE @GF7K 326.950 327.000 326.950 328.750 324.650 -0.050
FEEDER CATTLE @GF7Q 326.950 326.950 -0.050
LIVE CATTLE @LE6M 248.225 249.050 248.225 251.125 247.050 -1.075
LIVE CATTLE @LE6Q 239.150 239.000 239.150 242.150 237.750 -0.450
LIVE CATTLE @LE6V 230.950 230.250 230.950 232.950 229.450 0.225
LIVE CATTLE @LE6Z 230.550 229.700 230.550 232.100 229.025 0.450
LIVE CATTLE @LE7G 231.275 230.750 231.275 232.775 229.750 0.375
LIVE CATTLE @LE7J 231.075 230.600 231.075 232.500 229.575 0.325
LIVE CATTLE @LE7M 225.100 224.750 225.100 226.600 223.700 0.325
LIVE CATTLE @LE7Q 222.400 222.875 222.400 223.875 222.000 0.275
LIVE CATTLE @LE7V 221.700 222.050 221.700 222.050 221.625 0.175
LIVE CATTLE @LE7Z 221.975 222.100 221.975 222.100 221.975 0.000
DTN Click here for info on Exchange delays.
Symbol Last Open Close High Low Change
CORN @C6N 4.5950 4.5850 4.5750 4.5950 4.5825 0.0200
CORN @C6U 4.6600 4.6500 4.6425 4.6625 4.6500 0.0175
CORN @C6Z 4.8375 4.8275 4.8200 4.8425 4.8275 0.0175
CORN @C7H 4.9800 4.9750 4.9650 4.9825 4.9725 0.0150
CORN @C7K 5.0525 5.0425 5.0400 5.0550 5.0425 0.0125
CORN @C7N 5.0900 5.0925 5.0775 5.0925 5.0850 0.0125
CORN @C7U 4.9100 4.9100 4.8975 4.9100 4.9100 0.0125
CORN @C7Z 4.9500 4.9400 4.9425 4.9525 4.9400 0.0075
CORN @C8H 5.0450 5.0450 0.0000
CORN @C8K 5.0975 5.0975 0.0000
CORN @C8N 5.1175 5.1175 0.0000
CORN @C8U 4.7950 4.7950 0.0000
CORN @C8Z 4.8250 4.8250 0.0000
CORN @C9N 5.0225 5.0225 0.0000
CORN @C9Z 4.8400 4.8400 0.0000
SOYBEANS @S6N 11.8675 11.8550 11.8600 11.8775 11.8425 0.0075
SOYBEANS @S6Q 11.8575 11.8475 11.8500 11.8725 11.8375 0.0075
SOYBEANS @S6U 11.7200 11.7075 11.7125 11.7300 11.7050 0.0075
SOYBEANS @S6X 11.8100 11.7975 11.8025 11.8200 11.7900 0.0075
SOYBEANS @S7F 11.9375 11.9275 11.9350 11.9500 11.9275 0.0025
SOYBEANS @S7H 11.9300 11.9200 11.9300 11.9500 11.9200 0.0000
SOYBEANS @S7K 11.9600 11.9650 11.9600 11.9650 11.9525 0.0000
SOYBEANS @S7N 12.0125 12.0175 12.0150 12.0175 12.0125 -0.0025
SOYBEANS @S7Q 11.8650 11.8650 0.0000
SOYBEANS @S7U 11.5175 11.5175 0.0000
SOYBEANS @S7X 11.4375 11.4375 0.0000
SOYBEANS @S8F 11.5450 11.5450 0.0000
SOYBEANS @S8H 11.5475 11.5475 0.0000
SOYBEANS @S8K 11.5800 11.5800 0.0000
SOYBEANS @S8N 11.6325 11.6325 0.0000
SOYBEANS @S8Q 11.5600 11.5600 0.0000
SOYBEANS @S8U 11.3050 11.3050 0.0000
SOYBEANS @S8X 11.2425 11.2425 0.0000
SOYBEANS @S9N 11.4350 11.4350 0.0000
SOYBEANS @S9X 11.0900 11.0900 0.0000
WHEAT @W6N 6.3700 6.3650 6.3550 6.3850 6.3525 0.0150
WHEAT @W6U 6.5000 6.5000 6.4825 6.5150 6.4850 0.0175
WHEAT @W6Z 6.7000 6.7000 6.6850 6.7125 6.6900 0.0150
WHEAT @W7H 6.8825 6.8825 6.8550 6.8825 6.8825 0.0275
WHEAT @W7K 6.9525 6.9450 0.0075
WHEAT @W7N 7.0000 6.9975 6.9825 7.0000 6.9975 0.0175
WHEAT @W7U 7.0600 7.0600 7.0600 7.0600 7.0600 0.0000
WHEAT @W7Z 7.1825 7.1825 0.0000
LEAN HOGS @HE6M 96.125 95.700 96.125 96.425 95.525 0.375
LEAN HOGS @HE6N 100.125 100.450 100.125 101.000 99.600 -0.275
LEAN HOGS @HE6Q 99.050 100.075 99.050 100.425 98.550 -1.025
LEAN HOGS @HE6V 85.950 86.750 85.950 87.225 85.425 -1.175
LEAN HOGS @HE6Z 78.725 79.825 78.725 79.950 78.225 -1.125
LEAN HOGS @HE7G 81.625 82.625 81.625 82.625 81.125 -1.075
LEAN HOGS @HE7J 85.550 86.625 85.550 86.725 85.050 -1.025
LEAN HOGS @HE7K 88.675 88.675 -1.025
LEAN HOGS @HE7M 95.950 97.050 95.950 97.050 95.600 -1.100
LEAN HOGS @HE7N 96.125 97.050 96.125 97.075 95.825 -0.875
LEAN HOGS @HE7Q 94.725 94.800 94.725 94.800 94.625 -0.825
LEAN HOGS @HE7V 81.600 81.600 -2.075
FEEDER CATTLE @GF6Q 349.450 348.700 349.450 353.375 347.400 -0.400
FEEDER CATTLE @GF6U 347.025 346.050 347.025 350.425 344.400 0.125
FEEDER CATTLE @GF6V 343.900 341.925 343.900 346.825 341.050 0.275
FEEDER CATTLE @GF6X 340.650 338.625 340.650 343.500 337.600 0.450
FEEDER CATTLE @GF7F 334.525 333.025 334.525 336.950 331.525 0.575
FEEDER CATTLE @GF7H 330.600 329.025 330.600 332.925 327.675 0.650
FEEDER CATTLE @GF7J 328.925 329.000 328.925 330.650 326.625 0.550
FEEDER CATTLE @GF7K 326.950 327.000 326.950 328.750 324.650 -0.050
FEEDER CATTLE @GF7Q 326.950 326.950 -0.050
LIVE CATTLE @LE6M 248.225 249.050 248.225 251.125 247.050 -1.075
LIVE CATTLE @LE6Q 239.150 239.000 239.150 242.150 237.750 -0.450
LIVE CATTLE @LE6V 230.950 230.250 230.950 232.950 229.450 0.225
LIVE CATTLE @LE6Z 230.550 229.700 230.550 232.100 229.025 0.450
LIVE CATTLE @LE7G 231.275 230.750 231.275 232.775 229.750 0.375
LIVE CATTLE @LE7J 231.075 230.600 231.075 232.500 229.575 0.325
LIVE CATTLE @LE7M 225.100 224.750 225.100 226.600 223.700 0.325
LIVE CATTLE @LE7Q 222.400 222.875 222.400 223.875 222.000 0.275
LIVE CATTLE @LE7V 221.700 222.050 221.700 222.050 221.625 0.175
LIVE CATTLE @LE7Z 221.975 222.100 221.975 222.100 221.975 0.000
DTN Click here for info on Exchange delays.