Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 25 @C5N 433'0 426'0 426'0 426'0 426'0 -7'0 7:00P Jul 06
CORN  Sep 25 @C5U 421'0 412'2 413'0 407'0 411'0 -10'0 8:59P Jul 06
CORN  Dec 25 @C5Z 437'2 429'4 429'6 424'0 427'4 -9'6 8:55P Jul 06
CORN  Mar 26 @C6H 453'2 445'0 445'4 440'0 443'4 -9'6 8:57P Jul 06
CORN  May 26 @C6K 463'6 456'0 456'0 451'0 454'2 -9'4 8:51P Jul 06
CORN  Jul 26 @C6N 471'2 463'4 463'6 459'2 462'2 -9'0 8:55P Jul 06
CORN  Sep 26 @C6U 460'0 454'6 454'6 451'6 454'0 -6'0 8:26P Jul 06
SOYBEANS  Jul 25 @S5N 1055'2 1040'6 1040'6 1040'6 1040'6 -14'4 8:28P Jul 06
SOYBEANS  Aug 25 @S5Q 1054'2 1046'6 1047'0 1036'2 1038'6 -15'4 8:58P Jul 06
SOYBEANS  Sep 25 @S5U 1040'0 1035'4 1035'4 1023'0 1025'2 -14'6 8:59P Jul 06
SOYBEANS  Nov 25 @S5X 1048'2 1039'4 1039'4 1031'2 1033'2 -15'0 9:01P Jul 06
SOYBEANS  Jan 26 @S6F 1063'4 1056'2 1056'2 1047'0 1049'0 -14'4 8:58P Jul 06
SOYBEANS  Mar 26 @S6H 1075'0 1069'0 1069'0 1059'6 1061'4 -13'4 9:00P Jul 06
SOYBEANS  May 26 @S6K 1084'6 1079'0 1079'0 1070'4 1072'2 -12'4 8:58P Jul 06
SOYBEANS  Jul 26 @S6N 1092'4 1086'0 1086'0 1078'6 1080'6 -11'6 8:57P Jul 06
SOYBEANS  Aug 26 @S6Q 1089'6 1092'2 0'0 1:15P Jul 03
SOYBEANS  Sep 26 @S6U 1074'2 1064'2 1064'2 1064'2 1064'2 -10'0 7:00P Jul 06
SOYBEANS  Nov 26 @S6X 1070'4 1063'4 1063'4 1060'0 1060'2 -10'2 8:40P Jul 06
SOYBEANS  Jan 27 @S7F 1082'6 1084'0 0'0 1:15P Jul 03
SOYBEANS  Mar 27 @S7H 1084'4 1086'0 0'0 1:15P Jul 03
SOYBEANS  May 27 @S7K 1090'2 1085'0 0'0 1:15P Jul 03
SOYBEANS  Jul 27 @S7N 1098'0 1082'2 0'0 1:15P Jul 03
SOYBEANS  Aug 27 @S7Q 1096'4 1096'4 0'0 1:15P Jul 03
SOYBEANS  Sep 27 @S7U 1080'6 1080'6 0'0 1:15P Jul 03
SOYBEANS  Nov 27 @S7X 1079'6 1076'0 1076'0 1076'0 1076'0 -3'6 7:00P Jul 06
SOYBEANS  Jul 28 @S8N 1099'4 1099'4 0'0 1:15P Jul 03
SOYBEANS  Nov 28 @S8X 1071'6 1055'0 0'0 1:15P Jul 03
SOYBEAN MEAL  Jul 25 @SM5N 2738 2739 1:15P Jul 03
SOYBEAN MEAL  Aug 25 @SM5Q 2776 2751 2758 2740 2742 - 34 8:59P Jul 06
SOYBEAN MEAL  Sep 25 @SM5U 2817 2801 2801 2782 2783 - 34 8:59P Jul 06
SOYBEAN MEAL  Oct 25 @SM5V 2855 2850 2850 2819 2819 - 36 8:59P Jul 06
SOYBEAN MEAL  Dec 25 @SM5Z 2924 2900 2904 2884 2885 - 39 8:59P Jul 06
SOYBEAN MEAL  Jan 26 @SM6F 2961 2950 2950 2922 2923 - 38 8:37P Jul 06
SOYBEAN MEAL  Mar 26 @SM6H 3016 3016 3016 2979 2982 - 34 8:41P Jul 06
SOYBEAN MEAL  May 26 @SM6K 3059 3055 3055 3025 3027 - 32 8:55P Jul 06
SOYBEAN MEAL  Jul 26 @SM6N 3102 3099 3099 3066 3067 - 35 8:37P Jul 06
SOYBEAN MEAL  Aug 26 @SM6Q 3116 3110 1:15P Jul 03
SOYBEAN MEAL  Sep 26 @SM6U 3120 3120 3120 3101 3102 - 18 7:00P Jul 06
SOYBEAN MEAL  Oct 26 @SM6V 3108 3108 3108 3089 3089 - 19 7:00P Jul 06
SOYBEAN MEAL  Dec 26 @SM6Z 3133 3133 3133 3114 3114 - 19 7:00P Jul 06
SOYBEAN MEAL  Jan 27 @SM7F 3138 3112 1:15P Jul 03
SOYBEAN MEAL  Mar 27 @SM7H 3138 3070 1:15P Jul 03
SOYBEAN MEAL  May 27 @SM7K 3147 3147 1:15P Jul 03
SOYBEAN MEAL  Jul 27 @SM7N 3170 3142 1:15P Jul 03
SOYBEAN MEAL  Aug 27 @SM7Q 3163 3163 1:15P Jul 03
SOYBEAN MEAL  Sep 27 @SM7U 3157 3157 1:15P Jul 03
SOYBEAN MEAL  Oct 27 @SM7V 3145 3145 1:15P Jul 03
SOYBEAN MEAL  Dec 27 @SM7Z 3162 3190 1:15P Jul 03
SOYBEAN MEAL  Jul 28 @SM8N 3242 3242 1:15P Jul 03
SOYBEAN MEAL  Oct 28 @SM8V 3242 3242 1:15P Jul 03
SOYBEAN MEAL  Dec 28 @SM8Z 3271 3271 1:15P Jul 03
WHEAT  Jul 25 @W5N 547'6 556'4 0'0 1:15P Jul 03
WHEAT  Sep 25 @W5U 556'6 553'0 553'6 542'6 546'0 -10'6 9:00P Jul 06
WHEAT  Dec 25 @W5Z 578'2 573'4 574'2 564'4 568'0 -10'2 9:00P Jul 06
WHEAT  Mar 26 @W6H 596'2 592'6 592'6 583'2 586'4 -9'6 8:45P Jul 06
WHEAT  May 26 @W6K 608'0 603'6 603'6 595'0 598'4 -9'4 8:58P Jul 06
WHEAT  Jul 26 @W6N 615'2 611'4 611'4 602'6 606'0 -9'2 8:55P Jul 06
WHEAT  Sep 26 @W6U 628'2 616'0 617'4 615'2 617'4 -10'6 8:40P Jul 06
LIVE CATTLE  Aug 25 @LE5Q 212.450 213.000 214.525 212.800 214.025 1.600 1:04P Jul 03
LIVE CATTLE  Oct 25 @LE5V 209.700 210.175 211.125 209.550 210.850 1.200 1:04P Jul 03
LIVE CATTLE  Dec 25 @LE5Z 210.125 210.500 211.525 209.975 211.225 1.125 1:04P Jul 03
LIVE CATTLE  Feb 26 @LE6G 210.300 210.675 211.450 210.250 211.375 1.100 1:04P Jul 03
LIVE CATTLE  Apr 26 @LE6J 210.125 210.500 211.175 210.000 211.050 1.025 1:04P Jul 03
LIVE CATTLE  Jun 26 @LE6M 203.075 203.300 203.875 202.900 203.750 0.775 1:04P Jul 03
LIVE CATTLE  Aug 26 @LE6Q 199.650 199.975 200.375 199.575 200.175 0.600 1:04P Jul 03
LIVE CATTLE  Oct 26 @LE6V 199.225 199.600 199.900 199.225 199.675 0.450 1:00P Jul 03
LIVE CATTLE  Dec 26 @LE6Z 199.250 199.700 199.925 199.600 199.600 0.450 1:03P Jul 03
LIVE CATTLE  Feb 27 @LE7G 199.300 200.000 200.000 200.000 200.000 0.700 1:00P Jul 03
LEAN HOGS  Jul 25 @HE5N 109.650 109.050 109.225 107.650 107.900 - 1.675 1:04P Jul 03
LEAN HOGS  Aug 25 @HE5Q 107.900 107.425 107.675 105.700 106.050 - 1.800 1:04P Jul 03
LEAN HOGS  Oct 25 @HE5V 93.000 92.525 93.100 91.525 92.000 -0.900 1:04P Jul 03
LEAN HOGS  Dec 25 @HE5Z 84.275 83.875 84.475 83.350 83.900 -0.075 1:04P Jul 03
LEAN HOGS  Feb 26 @HE6G 85.850 85.500 86.300 85.150 85.650 0.225 1:04P Jul 03
LEAN HOGS  Apr 26 @HE6J 88.350 87.875 89.000 87.825 88.025 0.250 1:04P Jul 03
LEAN HOGS  May 26 @HE6K 91.100 91.075 91.625 90.850 90.900 0.275 1:00P Jul 03
LEAN HOGS  Jun 26 @HE6M 97.800 97.650 98.425 97.550 97.675 0.500 1:03P Jul 03
LEAN HOGS  Jul 26 @HE6N 97.725 97.725 98.200 97.525 97.525 0.325 1:00P Jul 03
LEAN HOGS  Aug 26 @HE6Q 96.675 96.675 96.675 96.425 96.650 -0.125 1:00P Jul 03
LEAN HOGS  Oct 26 @HE6V 80.400 80.150 80.900 80.150 80.900 0.500 1:00P Jul 03
LEAN HOGS  Dec 26 @HE6Z 73.550 74.050 0.500 1:00P Jul 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5N)
Exchange:  CBOT
Last Trade:  426'0
Change:  -7'0
Bid:  422'2
Ask:  423'0
Today's High:  426'0
Today's Low:  426'0
Volume:  1,493
Open:  426'0
Settle:  431'4
Prev:  433'0
Contract High: 
Contract Low: 
Updated:  Jul-06-2025
7:00:00PM
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