Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 25 @C5N 412'4 412'4 414'0 412'4 412'4 0'0 10:35P Jul 09
CORN  Sep 25 @C5U 399'2 399'0 399'2 396'2 397'0 -2'2 10:34P Jul 09
CORN  Dec 25 @C5Z 415'4 415'0 415'4 412'4 413'4 -2'0 10:31P Jul 09
CORN  Mar 26 @C6H 432'2 432'0 432'4 429'6 431'0 -1'2 10:05P Jul 09
CORN  May 26 @C6K 443'0 443'0 443'4 440'4 441'4 -1'4 10:26P Jul 09
CORN  Jul 26 @C6N 451'2 451'0 451'0 448'6 449'4 -1'6 10:01P Jul 09
CORN  Sep 26 @C6U 445'4 445'6 445'6 443'4 444'0 -1'4 8:54P Jul 09
SOYBEANS  Jul 25 @S5N 1012'2 1018'4 0'0 1:15P Jul 09
SOYBEANS  Aug 25 @S5Q 1009'0 1007'0 1008'4 1001'6 1005'0 -4'0 10:33P Jul 09
SOYBEANS  Sep 25 @S5U 997'4 995'6 997'4 992'0 997'2 -0'2 10:34P Jul 09
SOYBEANS  Nov 25 @S5X 1007'2 1005'0 1009'4 1002'2 1008'6 1'4 10:34P Jul 09
SOYBEANS  Jan 26 @S6F 1024'0 1023'0 1026'0 1019'2 1025'6 1'6 10:30P Jul 09
SOYBEANS  Mar 26 @S6H 1037'4 1034'6 1039'2 1032'6 1039'2 1'6 10:30P Jul 09
SOYBEANS  May 26 @S6K 1049'2 1048'6 1051'2 1045'2 1051'2 2'0 10:22P Jul 09
SOYBEANS  Jul 26 @S6N 1058'2 1057'6 1060'2 1054'4 1060'2 2'0 10:12P Jul 09
SOYBEANS  Aug 26 @S6Q 1055'2 1054'2 1055'0 1052'2 1053'2 -2'0 7:59P Jul 09
SOYBEANS  Sep 26 @S6U 1042'0 1039'0 1039'0 1039'0 1039'0 -3'0 7:23P Jul 09
SOYBEANS  Nov 26 @S6X 1042'0 1042'0 1044'0 1040'0 1044'0 2'0 10:16P Jul 09
SOYBEANS  Jan 27 @S7F 1053'6 1054'2 0'0 1:15P Jul 09
SOYBEANS  Mar 27 @S7H 1055'4 1086'0 0'0 1:15P Jul 09
SOYBEANS  May 27 @S7K 1061'0 1066'4 0'0 1:15P Jul 09
SOYBEANS  Jul 27 @S7N 1068'4 1074'0 0'0 1:15P Jul 09
SOYBEANS  Aug 27 @S7Q 1067'0 1067'0 0'0 1:15P Jul 09
SOYBEANS  Sep 27 @S7U 1053'0 1053'0 0'0 1:15P Jul 09
SOYBEANS  Nov 27 @S7X 1052'0 1076'0 0'0 1:15P Jul 09
SOYBEANS  Jul 28 @S8N 1072'2 1072'2 0'0 1:15P Jul 09
SOYBEANS  Nov 28 @S8X 1044'4 1055'0 0'0 1:15P Jul 09
SOYBEAN MEAL  Jul 25 @SM5N 2661 2651 2651 2651 2651 - 10 7:15P Jul 09
SOYBEAN MEAL  Aug 25 @SM5Q 2694 2691 2698 2676 2688 - 6 10:31P Jul 09
SOYBEAN MEAL  Sep 25 @SM5U 2733 2730 2737 2715 2727 - 6 10:22P Jul 09
SOYBEAN MEAL  Oct 25 @SM5V 2767 2765 2777 2750 2761 - 6 10:18P Jul 09
SOYBEAN MEAL  Dec 25 @SM5Z 2829 2829 2837 2812 2825 - 4 10:33P Jul 09
SOYBEAN MEAL  Jan 26 @SM6F 2867 2864 2871 2850 2862 - 5 10:31P Jul 09
SOYBEAN MEAL  Mar 26 @SM6H 2931 2924 2938 2915 2925 - 6 9:56P Jul 09
SOYBEAN MEAL  May 26 @SM6K 2980 2971 2988 2968 2976 - 4 9:56P Jul 09
SOYBEAN MEAL  Jul 26 @SM6N 3025 3022 3033 3015 3020 - 5 9:11P Jul 09
SOYBEAN MEAL  Aug 26 @SM6Q 3044 3036 3040 3036 3040 - 4 9:11P Jul 09
SOYBEAN MEAL  Sep 26 @SM6U 3053 3050 3072 3050 3051 - 2 9:11P Jul 09
SOYBEAN MEAL  Oct 26 @SM6V 3044 3028 3028 3028 3028 - 16 7:00P Jul 09
SOYBEAN MEAL  Dec 26 @SM6Z 3072 3059 3066 3059 3066 - 6 8:31P Jul 09
SOYBEAN MEAL  Jan 27 @SM7F 3079 3112 1:15P Jul 09
SOYBEAN MEAL  Mar 27 @SM7H 3080 3070 1:15P Jul 09
SOYBEAN MEAL  May 27 @SM7K 3090 3090 1:15P Jul 09
SOYBEAN MEAL  Jul 27 @SM7N 3115 3142 1:15P Jul 09
SOYBEAN MEAL  Aug 27 @SM7Q 3108 3108 1:15P Jul 09
SOYBEAN MEAL  Sep 27 @SM7U 3102 3102 1:15P Jul 09
SOYBEAN MEAL  Oct 27 @SM7V 3090 3090 1:15P Jul 09
SOYBEAN MEAL  Dec 27 @SM7Z 3107 3190 1:15P Jul 09
SOYBEAN MEAL  Jul 28 @SM8N 3187 3187 1:15P Jul 09
SOYBEAN MEAL  Oct 28 @SM8V 3187 3187 1:15P Jul 09
SOYBEAN MEAL  Dec 28 @SM8Z 3216 3216 1:15P Jul 09
WHEAT  Jul 25 @W5N 542'6 543'0 0'0 1:15P Jul 09
WHEAT  Sep 25 @W5U 547'0 547'0 547'0 542'2 543'0 -4'0 10:30P Jul 09
WHEAT  Dec 25 @W5Z 567'2 566'6 567'2 562'2 563'2 -4'0 10:31P Jul 09
WHEAT  Mar 26 @W6H 585'2 582'6 583'4 580'4 581'0 -4'2 10:18P Jul 09
WHEAT  May 26 @W6K 596'2 592'6 594'4 591'6 592'4 -3'6 10:17P Jul 09
WHEAT  Jul 26 @W6N 604'0 601'6 602'4 600'0 600'2 -3'6 10:18P Jul 09
WHEAT  Sep 26 @W6U 616'2 613'4 613'4 613'4 613'4 -2'6 7:02P Jul 09
LIVE CATTLE  Aug 25 @LE5Q 219.975 220.250 220.800 219.325 220.125 - 0.200 1:04P Jul 09
LIVE CATTLE  Oct 25 @LE5V 216.825 217.000 217.950 216.400 217.550 0.525 1:04P Jul 09
LIVE CATTLE  Dec 25 @LE5Z 216.625 216.650 217.925 216.300 217.550 0.675 1:04P Jul 09
LIVE CATTLE  Feb 26 @LE6G 216.350 216.300 217.600 216.025 217.200 0.675 1:04P Jul 09
LIVE CATTLE  Apr 26 @LE6J 215.525 215.350 216.775 215.225 216.500 0.850 1:04P Jul 09
LIVE CATTLE  Jun 26 @LE6M 207.750 207.775 209.275 207.500 209.150 1.250 1:03P Jul 09
LIVE CATTLE  Aug 26 @LE6Q 203.700 203.500 205.275 203.500 205.250 1.250 1:02P Jul 09
LIVE CATTLE  Oct 26 @LE6V 202.775 202.775 204.150 202.600 204.000 0.875 1:02P Jul 09
LIVE CATTLE  Dec 26 @LE6Z 202.800 202.625 204.575 202.600 203.750 0.950 1:00P Jul 09
LIVE CATTLE  Feb 27 @LE7G 202.200 204.025 204.025 204.025 204.025 1.550 1:00P Jul 09
LEAN HOGS  Jul 25 @HE5N 106.975 106.700 107.550 106.675 107.200 0.125 1:04P Jul 09
LEAN HOGS  Aug 25 @HE5Q 106.775 106.525 107.775 106.375 107.525 0.450 1:04P Jul 09
LEAN HOGS  Oct 25 @HE5V 92.975 92.800 94.275 92.750 94.000 0.800 1:04P Jul 09
LEAN HOGS  Dec 25 @HE5Z 84.675 84.675 85.925 84.600 85.900 1.025 1:04P Jul 09
LEAN HOGS  Feb 26 @HE6G 86.275 86.350 87.300 86.250 87.275 0.850 1:04P Jul 09
LEAN HOGS  Apr 26 @HE6J 88.700 88.600 89.550 88.600 89.525 0.775 1:04P Jul 09
LEAN HOGS  May 26 @HE6K 91.200 91.750 91.750 91.750 91.750 0.575 1:00P Jul 09
LEAN HOGS  Jun 26 @HE6M 98.075 98.075 98.500 97.950 98.500 0.400 1:04P Jul 09
LEAN HOGS  Jul 26 @HE6N 97.900 97.925 98.350 97.875 98.350 0.275 1:04P Jul 09
LEAN HOGS  Aug 26 @HE6Q 96.725 96.750 97.125 96.725 97.025 0.275 1:04P Jul 09
LEAN HOGS  Oct 26 @HE6V 80.575 80.600 81.100 80.600 81.100 0.475 1:00P Jul 09
LEAN HOGS  Dec 26 @HE6Z 73.725 74.200 0.475 1:00P Jul 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5N)
Exchange:  CBOT
Last Trade:  414'0
Change:  1'4
Bid:  412'4
Ask:  413'0
Today's High:  414'0
Today's Low:  412'4
Volume:  349
Open:  412'4
Settle:  412'4
Prev:  412'4
Contract High: 
Contract Low: 
Updated:  Jul-09-2025
7:04:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Lower on Average
Editorial Staff – 
Posted at Thursday, July 3, 2025 11:18AM 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