Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 25 @C5N 403'0 411'6 411'6 405'0 405'0 2'0 8:18P Jul 13
CORN  Sep 25 @C5U 396'0 394'4 399'6 391'2 398'0 2'0 6:06A Jul 14
CORN  Dec 25 @C5Z 412'2 410'4 416'2 407'4 414'4 2'2 6:06A Jul 14
CORN  Mar 26 @C6H 429'0 427'2 433'0 424'4 431'4 2'4 6:01A Jul 14
CORN  May 26 @C6K 439'6 438'4 443'4 435'6 442'0 2'2 6:06A Jul 14
CORN  Jul 26 @C6N 447'0 446'0 450'6 443'0 449'4 2'4 6:06A Jul 14
CORN  Sep 26 @C6U 442'6 442'2 446'2 440'0 445'4 2'6 5:48A Jul 14
SOYBEANS  Jul 25 @S5N 1004'0 1002'0 1002'0 1002'0 1002'0 -2'0 7:00P Jul 13
SOYBEANS  Aug 25 @S5Q 1004'2 1000'0 1008'4 994'4 1007'2 3'0 6:06A Jul 14
SOYBEANS  Sep 25 @S5U 995'0 991'0 999'6 985'2 998'4 3'4 6:02A Jul 14
SOYBEANS  Nov 25 @S5X 1007'2 1003'0 1012'6 998'2 1011'2 4'0 6:06A Jul 14
SOYBEANS  Jan 26 @S6F 1024'0 1020'0 1029'2 1015'0 1028'2 4'2 6:05A Jul 14
SOYBEANS  Mar 26 @S6H 1038'0 1034'0 1043'0 1029'6 1041'0 3'0 5:55A Jul 14
SOYBEANS  May 26 @S6K 1050'4 1046'6 1055'6 1042'4 1053'6 3'2 5:55A Jul 14
SOYBEANS  Jul 26 @S6N 1059'4 1055'6 1064'4 1052'0 1064'4 5'0 5:05A Jul 14
SOYBEANS  Aug 26 @S6Q 1057'4 1055'6 1059'6 1055'6 1059'6 2'2 1:42A Jul 14
SOYBEANS  Sep 26 @S6U 1044'0 1046'2 0'0 1:15P Jul 11
SOYBEANS  Nov 26 @S6X 1044'0 1040'2 1047'2 1040'0 1047'2 3'2 2:34A Jul 14
SOYBEANS  Jan 27 @S7F 1055'6 1059'6 0'0 1:15P Jul 11
SOYBEANS  Mar 27 @S7H 1057'4 1086'0 0'0 1:15P Jul 11
SOYBEANS  May 27 @S7K 1063'2 1066'4 0'0 1:15P Jul 11
SOYBEANS  Jul 27 @S7N 1070'6 1074'0 0'0 1:15P Jul 11
SOYBEANS  Aug 27 @S7Q 1069'2 1069'2 0'0 1:15P Jul 11
SOYBEANS  Sep 27 @S7U 1054'6 1054'6 0'0 1:15P Jul 11
SOYBEANS  Nov 27 @S7X 1053'6 1052'4 0'0 1:15P Jul 11
SOYBEANS  Jul 28 @S8N 1074'0 1074'0 0'0 1:15P Jul 11
SOYBEANS  Nov 28 @S8X 1046'2 1055'0 0'0 1:15P Jul 11
SOYBEAN MEAL  Jul 25 @SM5N 2676 2680 1:15P Jul 11
SOYBEAN MEAL  Aug 25 @SM5Q 2703 2700 2704 2679 2700 - 3 6:06A Jul 14
SOYBEAN MEAL  Sep 25 @SM5U 2742 2737 2742 2719 2740 - 2 6:05A Jul 14
SOYBEAN MEAL  Oct 25 @SM5V 2774 2767 2775 2752 2772 - 2 6:05A Jul 14
SOYBEAN MEAL  Dec 25 @SM5Z 2836 2829 2838 2814 2834 - 2 6:06A Jul 14
SOYBEAN MEAL  Jan 26 @SM6F 2872 2870 2873 2851 2870 - 2 6:05A Jul 14
SOYBEAN MEAL  Mar 26 @SM6H 2934 2932 2934 2913 2927 - 7 5:59A Jul 14
SOYBEAN MEAL  May 26 @SM6K 2981 2980 2982 2963 2978 - 3 6:02A Jul 14
SOYBEAN MEAL  Jul 26 @SM6N 3025 3024 3024 3008 3024 - 1 5:18A Jul 14
SOYBEAN MEAL  Aug 26 @SM6Q 3044 3043 3043 3032 3032 - 12 7:00P Jul 13
SOYBEAN MEAL  Sep 26 @SM6U 3056 3055 3055 3055 3055 - 1 7:00P Jul 13
SOYBEAN MEAL  Oct 26 @SM6V 3048 3047 - 1 1:16P Jul 11
SOYBEAN MEAL  Dec 26 @SM6Z 3078 3074 - 4 1:19P Jul 11
SOYBEAN MEAL  Jan 27 @SM7F 3087 3112 1:15P Jul 11
SOYBEAN MEAL  Mar 27 @SM7H 3090 3070 1:15P Jul 11
SOYBEAN MEAL  May 27 @SM7K 3101 3101 1:15P Jul 11
SOYBEAN MEAL  Jul 27 @SM7N 3125 3142 1:15P Jul 11
SOYBEAN MEAL  Aug 27 @SM7Q 3114 3114 1:15P Jul 11
SOYBEAN MEAL  Sep 27 @SM7U 3104 3104 1:15P Jul 11
SOYBEAN MEAL  Oct 27 @SM7V 3092 3092 1:15P Jul 11
SOYBEAN MEAL  Dec 27 @SM7Z 3109 3190 1:15P Jul 11
SOYBEAN MEAL  Jul 28 @SM8N 3189 3189 1:15P Jul 11
SOYBEAN MEAL  Oct 28 @SM8V 3189 3189 1:15P Jul 11
SOYBEAN MEAL  Dec 28 @SM8Z 3218 3218 1:15P Jul 11
WHEAT  Jul 25 @W5N 540'6 546'0 5'2 1:16P Jul 11
WHEAT  Sep 25 @W5U 545'0 543'0 551'2 540'0 548'6 3'6 6:06A Jul 14
WHEAT  Dec 25 @W5Z 565'4 564'0 572'0 560'4 569'4 4'0 6:06A Jul 14
WHEAT  Mar 26 @W6H 583'6 581'4 590'4 578'6 588'2 4'4 6:06A Jul 14
WHEAT  May 26 @W6K 594'2 592'0 601'4 589'4 599'4 5'2 6:06A Jul 14
WHEAT  Jul 26 @W6N 601'4 599'0 608'6 596'6 607'0 5'4 6:03A Jul 14
WHEAT  Sep 26 @W6U 614'0 608'6 614'6 608'6 614'6 0'6 12:46A Jul 14
LIVE CATTLE  Aug 25 @LE5Q 219.225 219.750 223.275 218.750 222.375 2.975 1:04P Jul 11
LIVE CATTLE  Oct 25 @LE5V 217.075 217.400 220.525 216.625 219.800 2.625 1:04P Jul 11
LIVE CATTLE  Dec 25 @LE5Z 217.250 217.400 220.175 216.750 219.700 2.325 1:04P Jul 11
LIVE CATTLE  Feb 26 @LE6G 217.200 217.200 219.825 216.825 219.675 2.400 1:04P Jul 11
LIVE CATTLE  Apr 26 @LE6J 216.875 216.925 219.425 216.525 219.350 2.450 1:04P Jul 11
LIVE CATTLE  Jun 26 @LE6M 209.625 209.650 211.950 209.325 211.850 2.250 1:03P Jul 11
LIVE CATTLE  Aug 26 @LE6Q 205.550 205.600 207.625 205.150 207.450 1.925 1:00P Jul 11
LIVE CATTLE  Oct 26 @LE6V 204.125 204.500 205.875 204.475 205.575 1.450 1:00P Jul 11
LIVE CATTLE  Dec 26 @LE6Z 203.700 204.325 205.475 204.200 204.750 1.075 1:00P Jul 11
LIVE CATTLE  Feb 27 @LE7G 203.200 203.975 205.000 203.975 204.300 1.100 1:00P Jul 11
LEAN HOGS  Jul 25 @HE5N 107.250 107.550 107.650 106.625 106.675 - 0.525 1:04P Jul 11
LEAN HOGS  Aug 25 @HE5Q 106.225 106.800 107.400 104.550 104.850 - 1.550 1:04P Jul 11
LEAN HOGS  Oct 25 @HE5V 92.275 92.675 93.275 90.525 90.800 -1.625 1:04P Jul 11
LEAN HOGS  Dec 25 @HE5Z 83.975 84.300 84.700 82.050 82.325 -1.700 1:04P Jul 11
LEAN HOGS  Feb 26 @HE6G 85.750 86.000 86.175 83.975 84.325 -1.475 1:04P Jul 11
LEAN HOGS  Apr 26 @HE6J 88.525 88.700 88.800 87.075 87.300 -1.100 1:04P Jul 11
LEAN HOGS  May 26 @HE6K 91.000 91.150 91.250 90.025 90.075 -0.925 1:00P Jul 11
LEAN HOGS  Jun 26 @HE6M 97.925 98.125 98.325 97.025 97.300 -0.625 1:04P Jul 11
LEAN HOGS  Jul 26 @HE6N 97.750 97.850 98.000 97.100 97.150 -0.550 1:03P Jul 11
LEAN HOGS  Aug 26 @HE6Q 96.600 96.600 96.650 96.050 96.050 -0.450 1:01P Jul 11
LEAN HOGS  Oct 26 @HE6V 80.550 80.550 80.700 80.550 80.550 1:00P Jul 11
LEAN HOGS  Dec 26 @HE6Z 73.700 73.700 1:00P Jul 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5N)
Exchange:  CBOT
Last Trade:  405'0
Change:  2'0
Bid:  408'0
Ask:  415'0
Today's High:  411'6
Today's Low:  405'0
Volume:  315
Open:  411'6
Settle:  403'0
Prev:  403'0
Contract High: 
Contract Low: 
Updated:  Jul-13-2025
8:18:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Lower
Editorial Staff – 
Posted at Friday, July 11, 2025 12:10PM CDT
@C5N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN