Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 423'2 423'0 429'4 423'0 429'2 6'0 10:14A Sep 16
CORN  Mar 26 @C6H 441'0 441'0 446'6 440'4 446'4 5'4 10:14A Sep 16
CORN  May 26 @C6K 451'2 450'4 456'4 450'4 456'4 5'2 10:13A Sep 16
CORN  Jul 26 @C6N 457'4 457'2 462'6 457'2 462'4 5'0 10:13A Sep 16
CORN  Sep 26 @C6U 456'2 456'0 459'6 455'6 459'4 3'2 10:10A Sep 16
CORN  Dec 26 @C6Z 466'2 466'0 469'4 465'4 469'0 2'6 10:13A Sep 16
CORN  Mar 27 @C7H 479'2 478'4 482'0 478'4 481'4 2'2 10:13A Sep 16
SOYBEANS  Nov 25 @S5X 1042'6 1043'0 1052'4 1041'6 1047'6 5'0 10:13A Sep 16
SOYBEANS  Jan 26 @S6F 1061'6 1061'6 1071'4 1061'0 1067'2 5'4 10:13A Sep 16
SOYBEANS  Mar 26 @S6H 1076'4 1076'4 1086'2 1075'4 1082'2 5'6 10:13A Sep 16
SOYBEANS  May 26 @S6K 1089'4 1089'0 1099'0 1088'4 1095'4 6'0 10:13A Sep 16
SOYBEANS  Jul 26 @S6N 1099'4 1099'4 1108'6 1098'4 1105'2 5'6 10:13A Sep 16
SOYBEANS  Aug 26 @S6Q 1096'4 1096'2 1104'6 1095'6 1101'6 5'2 10:13A Sep 16
SOYBEANS  Sep 26 @S6U 1081'2 1080'6 1088'0 1080'6 1085'0 3'6 9:34A Sep 16
SOYBEANS  Nov 26 @S6X 1081'4 1080'2 1088'6 1080'2 1086'6 5'2 10:12A Sep 16
SOYBEANS  Jan 27 @S7F 1092'2 1091'4 1098'0 1091'4 1096'4 4'2 9:55A Sep 16
SOYBEANS  Mar 27 @S7H 1094'4 1088'0 0'0 1:15P Sep 15
SOYBEANS  May 27 @S7K 1099'6 1100'6 0'0 1:15P Sep 15
SOYBEANS  Jul 27 @S7N 1106'4 1112'2 1112'2 1112'2 1112'2 5'6 8:44A Sep 16
SOYBEANS  Aug 27 @S7Q 1097'6 1097'6 0'0 1:15P Sep 15
SOYBEANS  Sep 27 @S7U 1080'2 1080'2 0'0 1:15P Sep 15
SOYBEANS  Nov 27 @S7X 1080'0 1082'0 0'0 1:15P Sep 15
SOYBEANS  Jul 28 @S8N 1099'2 1099'2 0'0 1:15P Sep 15
SOYBEANS  Nov 28 @S8X 1082'0 1075'0 0'0 1:15P Sep 15
SOYBEAN MEAL  Oct 25 @SM5V 2852 2856 2867 2845 2856 4 10:13A Sep 16
SOYBEAN MEAL  Dec 25 @SM5Z 2857 2861 2868 2844 2860 3 10:13A Sep 16
SOYBEAN MEAL  Jan 26 @SM6F 2889 2892 2898 2876 2891 2 10:13A Sep 16
SOYBEAN MEAL  Mar 26 @SM6H 2947 2951 2952 2933 2948 1 10:13A Sep 16
SOYBEAN MEAL  May 26 @SM6K 3000 3003 3004 2984 2998 - 2 10:13A Sep 16
SOYBEAN MEAL  Jul 26 @SM6N 3048 3051 3052 3033 3044 - 4 10:13A Sep 16
SOYBEAN MEAL  Aug 26 @SM6Q 3063 3065 3066 3047 3057 - 6 10:12A Sep 16
SOYBEAN MEAL  Sep 26 @SM6U 3072 3073 3077 3055 3060 - 12 10:03A Sep 16
SOYBEAN MEAL  Oct 26 @SM6V 3071 3075 3075 3059 3060 - 11 9:38A Sep 16
SOYBEAN MEAL  Dec 26 @SM6Z 3105 3106 3109 3080 3090 - 15 10:09A Sep 16
SOYBEAN MEAL  Jan 27 @SM7F 3120 3097 3107 3097 3107 - 13 9:52A Sep 16
SOYBEAN MEAL  Mar 27 @SM7H 3138 3153 1:15P Sep 15
SOYBEAN MEAL  May 27 @SM7K 3166 3150 1:15P Sep 15
SOYBEAN MEAL  Jul 27 @SM7N 3200 3200 3200 3200 3200 9:13A Sep 16
SOYBEAN MEAL  Aug 27 @SM7Q 3207 3220 1:15P Sep 15
SOYBEAN MEAL  Sep 27 @SM7U 3202 3220 1:15P Sep 15
SOYBEAN MEAL  Oct 27 @SM7V 3182 3240 1:15P Sep 15
SOYBEAN MEAL  Dec 27 @SM7Z 3202 3204 3204 3204 3204 2 9:13A Sep 16
SOYBEAN MEAL  Jul 28 @SM8N 3282 3282 1:15P Sep 15
SOYBEAN MEAL  Oct 28 @SM8V 3282 3282 1:15P Sep 15
SOYBEAN MEAL  Dec 28 @SM8Z 3303 3303 1:15P Sep 15
WHEAT  Dec 25 @W5Z 525'0 525'0 533'0 524'0 532'6 7'6 10:13A Sep 16
WHEAT  Mar 26 @W6H 542'6 542'6 550'4 542'0 550'2 7'4 10:12A Sep 16
WHEAT  May 26 @W6K 554'0 554'2 561'4 553'2 561'4 7'4 10:13A Sep 16
WHEAT  Jul 26 @W6N 563'6 563'6 570'6 563'2 570'4 6'6 10:11A Sep 16
WHEAT  Sep 26 @W6U 576'6 576'4 583'6 576'4 583'4 6'6 10:06A Sep 16
WHEAT  Dec 26 @W6Z 594'2 595'2 601'0 595'0 600'4 6'2 10:05A Sep 16
WHEAT  Mar 27 @W7H 607'0 608'4 608'4 608'4 608'4 1'4 5:20A Sep 16
LIVE CATTLE  Oct 25 @LE5V 234.600 234.275 234.625 233.025 234.225 - 0.375 10:13A Sep 16
LIVE CATTLE  Dec 25 @LE5Z 236.275 235.950 236.150 234.550 236.025 - 0.250 10:13A Sep 16
LIVE CATTLE  Feb 26 @LE6G 237.800 237.300 237.950 236.350 237.950 0.150 10:13A Sep 16
LIVE CATTLE  Apr 26 @LE6J 237.775 237.250 238.250 236.625 238.250 0.475 10:13A Sep 16
LIVE CATTLE  Jun 26 @LE6M 230.225 229.975 230.900 229.175 230.875 0.650 10:13A Sep 16
LIVE CATTLE  Aug 26 @LE6Q 225.675 225.200 226.400 224.550 226.400 0.725 10:14A Sep 16
LIVE CATTLE  Oct 26 @LE6V 223.850 223.500 224.600 222.900 224.600 0.750 10:14A Sep 16
LIVE CATTLE  Dec 26 @LE6Z 223.475 223.125 224.025 222.500 224.025 0.550 10:14A Sep 16
LIVE CATTLE  Feb 27 @LE7G 222.200 222.400 222.575 221.300 222.575 0.375 10:14A Sep 16
LIVE CATTLE  Apr 27 @LE7J 220.650 220.475 220.650 220.225 220.650 10:12A Sep 16
LEAN HOGS  Oct 25 @HE5V 97.525 97.850 98.900 97.825 98.025 0.500 10:13A Sep 16
LEAN HOGS  Dec 25 @HE5Z 88.850 88.975 89.500 88.400 88.550 -0.300 10:13A Sep 16
LEAN HOGS  Feb 26 @HE6G 90.450 90.500 91.075 90.325 90.525 0.075 10:13A Sep 16
LEAN HOGS  Apr 26 @HE6J 92.925 93.000 93.500 92.950 93.150 0.225 10:13A Sep 16
LEAN HOGS  May 26 @HE6K 94.975 95.450 95.450 95.225 95.225 0.250 10:00A Sep 16
LEAN HOGS  Jun 26 @HE6M 102.325 102.275 102.875 102.275 102.725 0.400 10:13A Sep 16
LEAN HOGS  Jul 26 @HE6N 102.175 102.175 102.700 102.175 102.600 0.425 10:13A Sep 16
LEAN HOGS  Aug 26 @HE6Q 100.725 100.725 101.200 100.725 101.150 0.425 10:13A Sep 16
LEAN HOGS  Oct 26 @HE6V 83.350 83.350 83.750 83.350 83.750 0.400 10:01A Sep 16
LEAN HOGS  Dec 26 @HE6Z 74.550 74.300 74.900 74.300 74.625 0.250 1:00P Sep 15
LEAN HOGS  Feb 27 @HE7G 77.675 77.800 0.250 1:00P Sep 15

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  429'0
Change:  5'6
Bid:  429'0
Ask:  429'2
Today's High:  429'4
Today's Low:  423'0
Volume:  192,792
Open:  423'0
Settle:  423'2
Prev:  423'2
Contract High: 
Contract Low: 
Updated:  Sep-16-2025
10:13:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Slightly Higher
Editorial Staff – 
Posted at Friday, September 5, 2025 12:25PM CDT
@C5Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN