Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 24 @C4U 406'0 405'6 406'4 394'0 394'6 -11'4 1:19P Jul 26
CORN  Dec 24 @C4Z 420'6 421'0 421'6 409'2 410'0 -10'6 1:19P Jul 26
CORN  Mar 25 @C5H 435'2 435'2 436'0 424'2 424'6 -10'6 1:19P Jul 26
CORN  May 25 @C5K 445'4 445'2 446'0 434'6 435'2 -10'4 1:19P Jul 26
CORN  Jul 25 @C5N 452'4 452'2 453'2 442'2 442'6 -9'6 1:19P Jul 26
CORN  Sep 25 @C5U 454'0 454'0 454'0 445'0 445'4 -8'6 1:19P Jul 26
CORN  Dec 25 @C5Z 459'6 459'0 460'0 451'6 452'2 -7'4 1:19P Jul 26
SOYBEANS  Aug 24 @S4Q 1116'0 1113'2 1117'2 1071'4 1071'6 -38'4 1:19P Jul 26
SOYBEANS  Sep 24 @S4U 1074'4 1068'6 1075'6 1038'6 1040'2 -32'4 1:19P Jul 26
SOYBEANS  Nov 24 @S4X 1079'4 1077'6 1080'4 1045'0 1046'4 -31'0 1:19P Jul 26
SOYBEANS  Jan 25 @S5F 1093'6 1092'0 1094'6 1061'0 1062'2 -29'6 1:19P Jul 26
SOYBEANS  Mar 25 @S5H 1103'4 1100'0 1104'4 1073'0 1074'4 -27'4 1:19P Jul 26
SOYBEANS  May 25 @S5K 1111'6 1112'0 1113'2 1083'6 1085'2 -25'2 1:19P Jul 26
SOYBEANS  Jul 25 @S5N 1119'4 1117'0 1121'0 1092'6 1093'4 -24'4 1:19P Jul 26
SOYBEANS  Aug 25 @S5Q 1114'4 1104'6 1104'6 1096'4 1096'4 -23'4 1:15P Jul 26
SOYBEANS  Sep 25 @S5U 1096'4 1097'0 -22'6 1:15P Jul 26
SOYBEANS  Nov 25 @S5X 1094'2 1093'6 1095'4 1070'2 1070'4 -22'4 1:19P Jul 26
SOYBEANS  Jan 26 @S6F 1105'6 1093'0 1093'0 1093'0 1093'0 -22'4 1:15P Jul 26
SOYBEANS  Mar 26 @S6H 1107'6 1080'0 -22'6 1:15P Jul 26
SOYBEANS  May 26 @S6K 1112'0 1085'0 -22'4 1:15P Jul 26
SOYBEANS  Jul 26 @S6N 1118'2 1119'0 -22'4 1:15P Jul 26
SOYBEANS  Aug 26 @S6Q 1111'2 1088'6 -22'4 1:15P Jul 26
SOYBEANS  Sep 26 @S6U 1098'2 1175'0 -22'2 1:15P Jul 26
SOYBEANS  Nov 26 @S6X 1095'6 1091'4 1091'4 1091'4 1091'4 -22'2 1:15P Jul 26
SOYBEANS  Jul 27 @S7N 1108'4 1086'2 -22'2 1:15P Jul 26
SOYBEANS  Nov 27 @S7X 1081'6 1061'0 -22'2 1:15P Jul 26
SOYBEAN MEAL  Aug 24 @SM4Q 3524 3524 3548 3493 3514 9 1:19P Jul 26
SOYBEAN MEAL  Sep 24 @SM4U 3342 3343 3360 3298 3328 1 1:19P Jul 26
SOYBEAN MEAL  Oct 24 @SM4V 3266 3266 3266 3203 3223 - 34 1:19P Jul 26
SOYBEAN MEAL  Dec 24 @SM4Z 3292 3292 3297 3221 3240 - 45 1:19P Jul 26
SOYBEAN MEAL  Jan 25 @SM5F 3299 3299 3301 3227 3244 - 45 1:19P Jul 26
SOYBEAN MEAL  Mar 25 @SM5H 3307 3307 3307 3240 3256 - 42 1:18P Jul 26
SOYBEAN MEAL  May 25 @SM5K 3326 3327 3327 3261 3281 - 38 1:19P Jul 26
SOYBEAN MEAL  Jul 25 @SM5N 3356 3365 3365 3291 3316 - 36 1:19P Jul 26
SOYBEAN MEAL  Aug 25 @SM5Q 3361 3352 3356 3310 3328 - 34 1:15P Jul 26
SOYBEAN MEAL  Sep 25 @SM5U 3358 3350 3350 3300 3326 - 32 1:15P Jul 26
SOYBEAN MEAL  Oct 25 @SM5V 3343 3337 3337 3300 3319 - 28 1:15P Jul 26
SOYBEAN MEAL  Dec 25 @SM5Z 3363 3359 3359 3306 3329 - 25 1:19P Jul 26
SOYBEAN MEAL  Jan 26 @SM6F 3367 3362 3362 3343 3343 - 26 1:15P Jul 26
SOYBEAN MEAL  Mar 26 @SM6H 3357 3210 - 28 1:15P Jul 26
SOYBEAN MEAL  May 26 @SM6K 3351 3185 - 27 1:15P Jul 26
SOYBEAN MEAL  Jul 26 @SM6N 3364 3204 - 27 1:15P Jul 26
SOYBEAN MEAL  Aug 26 @SM6Q 3346 3194 - 26 1:15P Jul 26
SOYBEAN MEAL  Sep 26 @SM6U 3327 3274 - 26 1:15P Jul 26
SOYBEAN MEAL  Oct 26 @SM6V 3307 3309 2 1:15P Jul 26
SOYBEAN MEAL  Dec 26 @SM6Z 3304 3668 1 1:15P Jul 26
SOYBEAN MEAL  Jul 27 @SM7N 3419 3420 1 1:15P Jul 26
SOYBEAN MEAL  Oct 27 @SM7V 3419 3420 1 1:15P Jul 26
SOYBEAN MEAL  Dec 27 @SM7Z 3454 3378 1 1:15P Jul 26
WHEAT  Sep 24 @W4U 537'6 537'0 541'2 522'0 522'6 -14'2 1:19P Jul 26
WHEAT  Dec 24 @W4Z 562'4 561'4 565'6 546'6 547'6 -14'0 1:19P Jul 26
WHEAT  Mar 25 @W5H 582'6 580'6 585'4 567'2 567'6 -13'6 1:19P Jul 26
WHEAT  May 25 @W5K 594'4 591'2 596'4 579'6 579'6 -13'4 1:19P Jul 26
WHEAT  Jul 25 @W5N 599'6 599'6 601'6 584'6 585'6 -13'0 1:19P Jul 26
WHEAT  Sep 25 @W5U 609'6 609'2 611'4 595'6 595'6 -12'2 1:17P Jul 26
WHEAT  Dec 25 @W5Z 623'2 623'2 623'6 610'0 610'0 -11'6 1:19P Jul 26
LIVE CATTLE  Aug 24 @LE4Q 188.900 189.000 189.325 188.250 188.525 - 0.325 1:04P Jul 26
LIVE CATTLE  Oct 24 @LE4V 188.600 188.600 189.025 187.900 188.500 - 0.050 1:04P Jul 26
LIVE CATTLE  Dec 24 @LE4Z 188.900 188.900 189.400 188.525 189.125 0.400 1:04P Jul 26
LIVE CATTLE  Feb 25 @LE5G 189.675 189.675 190.000 189.225 189.725 0.250 1:04P Jul 26
LIVE CATTLE  Apr 25 @LE5J 190.925 190.900 191.125 190.450 190.800 - 0.050 1:03P Jul 26
LIVE CATTLE  Jun 25 @LE5M 184.075 183.975 184.250 183.675 184.000 0.025 1:04P Jul 26
LIVE CATTLE  Aug 25 @LE5Q 181.375 181.450 181.800 181.225 181.600 0.225 1:02P Jul 26
LIVE CATTLE  Oct 25 @LE5V 182.775 182.775 183.300 182.625 183.250 0.475 1:00P Jul 26
LIVE CATTLE  Dec 25 @LE5Z 185.000 184.750 185.400 184.750 184.900 - 0.100 1:00P Jul 26
LEAN HOGS  Aug 24 @HE4Q 93.775 94.075 94.100 93.375 93.475 -0.300 1:04P Jul 26
LEAN HOGS  Oct 24 @HE4V 77.800 78.050 78.550 77.600 78.150 0.400 1:04P Jul 26
LEAN HOGS  Dec 24 @HE4Z 69.950 70.150 70.425 69.850 70.350 0.375 1:04P Jul 26
LEAN HOGS  Feb 25 @HE5G 73.600 73.850 74.025 73.525 73.875 0.325 1:04P Jul 26
LEAN HOGS  Apr 25 @HE5J 78.675 79.025 79.200 78.725 78.975 0.325 1:04P Jul 26
LEAN HOGS  May 25 @HE5K 85.575 85.550 85.575 84.225 84.650 -0.875 1:03P Jul 26
LEAN HOGS  Jun 25 @HE5M 91.275 91.650 91.875 91.175 91.425 0.325 1:04P Jul 26
LEAN HOGS  Jul 25 @HE5N 91.900 92.350 92.450 91.775 91.950 0.250 1:03P Jul 26
LEAN HOGS  Aug 25 @HE5Q 90.800 91.150 91.150 90.775 91.000 0.200 1:01P Jul 26
LEAN HOGS  Oct 25 @HE5V 76.900 77.300 78.075 76.950 77.850 1.075 1:01P Jul 26
LEAN HOGS  Dec 25 @HE5Z 70.900 70.600 70.600 70.600 70.600 -0.300 1:00P Jul 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4U)
Exchange:  CBOT
Last Trade:  394'6
Change:  -11'4
Bid:  394'4
Ask:  394'4
Today's High:  406'4
Today's Low:  394'0
Volume:  128,935
Open:  405'6
Settle:  394'4s
Prev:  406'0
Contract High: 
Contract Low: 
Updated:  Jul-26-2024
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Prices Mixed, But Lower on Average
Editorial Staff – 
Posted at Friday, July 26, 2024 11:32AM CDT
@C4U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN