Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 421'6 421'2 424'6 421'0 423'0 0'6 1:19P Oct 17
CORN  Mar 26 @C6H 435'4 435'4 438'6 435'0 436'6 1'0 1:19P Oct 17
CORN  May 26 @C6K 443'6 443'6 447'4 443'4 445'0 1'2 1:19P Oct 17
CORN  Jul 26 @C6N 449'4 449'4 453'4 449'4 451'4 1'2 1:19P Oct 17
CORN  Sep 26 @C6U 446'2 446'2 449'4 446'2 447'2 0'6 1:19P Oct 17
CORN  Dec 26 @C6Z 457'2 457'2 460'0 456'6 457'6 0'2 1:19P Oct 17
CORN  Mar 27 @C7H 470'2 470'4 472'4 470'0 470'2 0'2 1:17P Oct 17
SOYBEANS  Nov 25 @S5X 1010'6 1010'6 1021'4 1010'4 1021'0 8'6 1:19P Oct 17
SOYBEANS  Jan 26 @S6F 1028'4 1028'0 1038'4 1028'0 1037'6 8'2 1:19P Oct 17
SOYBEANS  Mar 26 @S6H 1043'6 1043'2 1053'0 1043'2 1051'6 7'0 1:19P Oct 17
SOYBEANS  May 26 @S6K 1058'4 1058'2 1067'2 1058'2 1066'0 6'6 1:19P Oct 17
SOYBEANS  Jul 26 @S6N 1070'0 1070'0 1078'6 1070'0 1077'4 6'4 1:19P Oct 17
SOYBEANS  Aug 26 @S6Q 1067'4 1067'6 1075'2 1067'6 1074'2 6'0 1:17P Oct 17
SOYBEANS  Sep 26 @S6U 1054'6 1057'2 1062'0 1055'2 1061'4 5'6 1:18P Oct 17
SOYBEANS  Nov 26 @S6X 1058'0 1058'4 1066'0 1058'0 1065'0 6'2 1:19P Oct 17
SOYBEANS  Jan 27 @S7F 1068'4 1068'6 1076'2 1068'6 1075'0 6'2 1:15P Oct 17
SOYBEANS  Mar 27 @S7H 1070'2 1075'6 1077'6 1075'2 1077'6 6'4 1:18P Oct 17
SOYBEANS  May 27 @S7K 1075'2 1082'2 1082'2 1080'2 1080'2 6'6 1:15P Oct 17
SOYBEANS  Jul 27 @S7N 1082'0 1087'2 1087'2 1087'2 1087'2 6'6 1:15P Oct 17
SOYBEANS  Aug 27 @S7Q 1076'2 1076'0 6'6 1:15P Oct 17
SOYBEANS  Sep 27 @S7U 1062'0 1068'2 6'2 1:15P Oct 17
SOYBEANS  Nov 27 @S7X 1061'0 1060'0 6'2 1:15P Oct 17
SOYBEANS  Jul 28 @S8N 1080'2 1086'4 6'2 1:15P Oct 17
SOYBEANS  Nov 28 @S8X 1063'4 1082'0 6'2 1:15P Oct 17
SOYBEAN MEAL  Dec 25 @SM5Z 2769 2770 2817 2770 2810 41 1:19P Oct 17
SOYBEAN MEAL  Jan 26 @SM6F 2806 2811 2852 2808 2846 38 1:19P Oct 17
SOYBEAN MEAL  Mar 26 @SM6H 2859 2860 2896 2860 2888 29 1:19P Oct 17
SOYBEAN MEAL  May 26 @SM6K 2912 2919 2946 2916 2939 28 1:19P Oct 17
SOYBEAN MEAL  Jul 26 @SM6N 2964 2965 2996 2965 2991 28 1:19P Oct 17
SOYBEAN MEAL  Aug 26 @SM6Q 2982 2993 3013 2987 3010 27 1:18P Oct 17
SOYBEAN MEAL  Sep 26 @SM6U 2994 3002 3023 2999 3022 27 1:18P Oct 17
SOYBEAN MEAL  Oct 26 @SM6V 2999 3013 3027 3000 3027 28 1:16P Oct 17
SOYBEAN MEAL  Dec 26 @SM6Z 3040 3048 3072 3042 3069 30 1:19P Oct 17
SOYBEAN MEAL  Jan 27 @SM7F 3063 3090 3090 3074 3087 29 1:15P Oct 17
SOYBEAN MEAL  Mar 27 @SM7H 3095 3125 3125 3105 3123 29 1:15P Oct 17
SOYBEAN MEAL  May 27 @SM7K 3132 3162 3168 3140 3155 27 1:15P Oct 17
SOYBEAN MEAL  Jul 27 @SM7N 3173 3179 3179 3179 3179 25 1:15P Oct 17
SOYBEAN MEAL  Aug 27 @SM7Q 3181 3204 24 1:15P Oct 17
SOYBEAN MEAL  Sep 27 @SM7U 3176 3226 24 1:15P Oct 17
SOYBEAN MEAL  Oct 27 @SM7V 3155 3240 24 1:15P Oct 17
SOYBEAN MEAL  Dec 27 @SM7Z 3176 3204 23 1:15P Oct 17
SOYBEAN MEAL  Jul 28 @SM8N 3256 3279 23 1:15P Oct 17
SOYBEAN MEAL  Oct 28 @SM8V 3256 3279 23 1:15P Oct 17
SOYBEAN MEAL  Dec 28 @SM8Z 3277 3300 23 1:15P Oct 17
WHEAT  Dec 25 @W5Z 502'4 502'2 505'0 500'2 504'4 1'2 1:19P Oct 17
WHEAT  Mar 26 @W6H 518'6 518'4 521'6 516'6 520'6 1'4 1:19P Oct 17
WHEAT  May 26 @W6K 529'4 529'6 532'6 528'0 531'4 1'2 1:19P Oct 17
WHEAT  Jul 26 @W6N 540'4 541'0 543'4 539'2 542'2 1'0 1:19P Oct 17
WHEAT  Sep 26 @W6U 554'4 554'6 557'6 553'4 556'0 0'6 1:18P Oct 17
WHEAT  Dec 26 @W6Z 573'2 573'4 576'0 573'0 574'0 0'4 1:15P Oct 17
WHEAT  Mar 27 @W7H 588'0 589'6 590'4 588'4 588'4 0'4 1:15P Oct 17
LIVE CATTLE  Oct 25 @LE5V 243.950 242.750 243.350 239.850 240.500 - 3.700 1:04P Oct 17
LIVE CATTLE  Dec 25 @LE5Z 247.875 244.375 246.475 241.400 242.000 - 6.050 1:04P Oct 17
LIVE CATTLE  Feb 26 @LE6G 249.550 245.900 247.125 242.425 242.950 - 6.725 1:04P Oct 17
LIVE CATTLE  Apr 26 @LE6J 250.250 246.250 247.350 243.000 243.075 - 7.225 1:04P Oct 17
LIVE CATTLE  Jun 26 @LE6M 243.750 239.650 240.525 236.500 236.500 - 7.200 1:02P Oct 17
LIVE CATTLE  Aug 26 @LE6Q 240.025 235.775 236.750 232.775 232.800 - 7.200 1:03P Oct 17
LIVE CATTLE  Oct 26 @LE6V 239.200 236.050 236.050 231.950 231.950 - 7.225 1:00P Oct 17
LIVE CATTLE  Dec 26 @LE6Z 239.300 235.775 236.225 232.200 232.675 - 6.950 1:02P Oct 17
LIVE CATTLE  Feb 27 @LE7G 238.350 233.975 235.825 231.850 232.775 - 6.325 1:00P Oct 17
LIVE CATTLE  Apr 27 @LE7J 236.700 232.750 234.725 230.175 231.525 - 6.425 1:02P Oct 17
LEAN HOGS  Dec 25 @HE5Z 82.600 83.000 83.075 82.100 82.350 -0.225 1:04P Oct 17
LEAN HOGS  Feb 26 @HE6G 85.100 85.500 85.525 84.550 84.775 -0.325 1:04P Oct 17
LEAN HOGS  Apr 26 @HE6J 88.850 89.225 89.250 88.525 88.625 -0.200 1:04P Oct 17
LEAN HOGS  May 26 @HE6K 91.600 91.650 91.725 91.350 91.650 -0.075 1:00P Oct 17
LEAN HOGS  Jun 26 @HE6M 99.575 99.800 99.875 99.200 99.575 0.050 1:04P Oct 17
LEAN HOGS  Jul 26 @HE6N 99.825 100.100 100.150 99.450 99.775 0.050 1:04P Oct 17
LEAN HOGS  Aug 26 @HE6Q 98.575 98.850 98.850 97.950 98.575 1:04P Oct 17
LEAN HOGS  Oct 26 @HE6V 82.275 82.125 82.450 81.875 82.150 -0.125 1:02P Oct 17
LEAN HOGS  Dec 26 @HE6Z 74.400 74.475 74.675 74.325 74.400 1:01P Oct 17
LEAN HOGS  Feb 27 @HE7G 78.225 77.850 78.225 77.850 78.225 1:00P Oct 17
LEAN HOGS  Apr 27 @HE7J 81.825 81.825 1:00P Oct 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  423'0
Change:  0'6
Bid:  422'4
Ask:  422'4
Today's High:  424'6
Today's Low:  421'0
Volume:  185,452
Open:  421'2
Settle:  422'4s
Prev:  421'6
Contract High: 
Contract Low: 
Updated:  Oct-17-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff – 
Posted at Friday, October 17, 2025 12:00PM 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