Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 25 @C5U 402'0 403'0 411'0 402'4 409'0 6'4 1:19P Jul 18
CORN  Dec 25 @C5Z 421'0 421'4 430'2 421'4 428'0 6'6 1:19P Jul 18
CORN  Mar 26 @C6H 438'2 439'0 447'2 438'4 445'0 6'4 1:19P Jul 18
CORN  May 26 @C6K 448'4 450'0 457'2 448'6 455'2 6'4 1:19P Jul 18
CORN  Jul 26 @C6N 455'2 455'0 464'2 455'0 461'4 6'2 1:19P Jul 18
CORN  Sep 26 @C6U 448'4 448'2 455'6 448'0 453'0 4'6 1:19P Jul 18
CORN  Dec 26 @C6Z 456'2 456'2 463'0 456'0 460'2 3'6 1:19P Jul 18
SOYBEANS  Aug 25 @S5Q 1021'4 1021'2 1037'2 1020'2 1027'2 6'2 1:19P Jul 18
SOYBEANS  Sep 25 @S5U 1012'0 1012'2 1027'4 1011'0 1020'4 9'0 1:19P Jul 18
SOYBEANS  Nov 25 @S5X 1026'4 1026'2 1043'2 1026'0 1035'0 9'2 1:19P Jul 18
SOYBEANS  Jan 26 @S6F 1043'6 1044'0 1059'6 1043'0 1052'2 9'0 1:19P Jul 18
SOYBEANS  Mar 26 @S6H 1057'6 1057'2 1072'6 1057'2 1065'0 8'0 1:19P Jul 18
SOYBEANS  May 26 @S6K 1070'0 1070'0 1084'4 1069'4 1076'6 7'6 1:19P Jul 18
SOYBEANS  Jul 26 @S6N 1079'0 1078'4 1093'2 1078'4 1086'0 8'0 1:19P Jul 18
SOYBEANS  Aug 26 @S6Q 1076'6 1080'4 1090'0 1080'4 1083'4 7'2 1:17P Jul 18
SOYBEANS  Sep 26 @S6U 1063'2 1070'2 1073'0 1067'4 1067'4 6'6 1:19P Jul 18
SOYBEANS  Nov 26 @S6X 1061'2 1062'0 1073'0 1062'0 1066'2 6'2 1:19P Jul 18
SOYBEANS  Jan 27 @S7F 1073'0 1059'6 6'2 1:15P Jul 18
SOYBEANS  Mar 27 @S7H 1075'2 1056'4 6'6 1:15P Jul 18
SOYBEANS  May 27 @S7K 1081'0 1086'6 1089'0 1086'6 1088'0 6'0 1:15P Jul 18
SOYBEANS  Jul 27 @S7N 1088'4 1069'4 6'0 1:15P Jul 18
SOYBEANS  Aug 27 @S7Q 1086'2 1092'2 6'0 1:15P Jul 18
SOYBEANS  Sep 27 @S7U 1071'6 1077'6 6'0 1:15P Jul 18
SOYBEANS  Nov 27 @S7X 1070'6 1075'0 1076'2 1075'0 1076'2 6'0 1:15P Jul 18
SOYBEANS  Jul 28 @S8N 1091'0 1097'0 6'0 1:15P Jul 18
SOYBEANS  Nov 28 @S8X 1063'2 1055'0 6'0 1:15P Jul 18
SOYBEAN MEAL  Aug 25 @SM5Q 2687 2689 2743 2683 2740 53 1:19P Jul 18
SOYBEAN MEAL  Sep 25 @SM5U 2731 2732 2787 2727 2783 53 1:19P Jul 18
SOYBEAN MEAL  Oct 25 @SM5V 2768 2770 2825 2764 2821 53 1:19P Jul 18
SOYBEAN MEAL  Dec 25 @SM5Z 2835 2835 2892 2831 2888 53 1:19P Jul 18
SOYBEAN MEAL  Jan 26 @SM6F 2872 2877 2928 2869 2926 53 1:19P Jul 18
SOYBEAN MEAL  Mar 26 @SM6H 2934 2935 2988 2930 2985 52 1:19P Jul 18
SOYBEAN MEAL  May 26 @SM6K 2982 2988 3035 2980 3031 51 1:19P Jul 18
SOYBEAN MEAL  Jul 26 @SM6N 3025 3030 3079 3023 3075 51 1:17P Jul 18
SOYBEAN MEAL  Aug 26 @SM6Q 3042 3040 3093 3040 3093 51 1:15P Jul 18
SOYBEAN MEAL  Sep 26 @SM6U 3051 3050 3100 3050 3100 51 1:19P Jul 18
SOYBEAN MEAL  Oct 26 @SM6V 3041 3069 3089 3068 3089 51 1:17P Jul 18
SOYBEAN MEAL  Dec 26 @SM6Z 3071 3077 3122 3077 3121 51 1:19P Jul 18
SOYBEAN MEAL  Jan 27 @SM7F 3082 3113 3114 3108 3114 50 1:15P Jul 18
SOYBEAN MEAL  Mar 27 @SM7H 3096 3133 3136 3123 3136 51 1:15P Jul 18
SOYBEAN MEAL  May 27 @SM7K 3117 3158 3160 3158 3160 52 1:15P Jul 18
SOYBEAN MEAL  Jul 27 @SM7N 3147 3186 3188 3186 3188 51 1:15P Jul 18
SOYBEAN MEAL  Aug 27 @SM7Q 3155 3160 48 1:15P Jul 18
SOYBEAN MEAL  Sep 27 @SM7U 3152 3161 45 1:15P Jul 18
SOYBEAN MEAL  Oct 27 @SM7V 3136 3140 39 1:15P Jul 18
SOYBEAN MEAL  Dec 27 @SM7Z 3141 3190 42 1:15P Jul 18
SOYBEAN MEAL  Jul 28 @SM8N 3221 3263 42 1:15P Jul 18
SOYBEAN MEAL  Oct 28 @SM8V 3221 3263 42 1:15P Jul 18
SOYBEAN MEAL  Dec 28 @SM8Z 3250 3292 42 1:15P Jul 18
WHEAT  Sep 25 @W5U 533'4 533'4 550'2 533'0 547'0 12'6 1:19P Jul 18
WHEAT  Dec 25 @W5Z 554'2 554'0 570'2 553'4 567'4 12'6 1:19P Jul 18
WHEAT  Mar 26 @W6H 572'4 572'6 588'0 572'6 585'6 12'6 1:19P Jul 18
WHEAT  May 26 @W6K 583'4 583'6 598'4 583'6 596'0 12'4 1:18P Jul 18
WHEAT  Jul 26 @W6N 590'6 591'4 605'4 591'4 603'2 12'0 1:19P Jul 18
WHEAT  Sep 26 @W6U 603'4 605'4 617'6 605'4 615'6 12'0 1:15P Jul 18
WHEAT  Dec 26 @W6Z 620'4 622'4 634'4 622'4 632'0 11'4 1:15P Jul 18
LIVE CATTLE  Aug 25 @LE5Q 223.675 223.900 224.550 222.125 223.300 - 0.125 1:04P Jul 18
LIVE CATTLE  Oct 25 @LE5V 220.325 220.225 220.775 218.250 219.575 - 0.500 1:04P Jul 18
LIVE CATTLE  Dec 25 @LE5Z 220.500 220.375 221.000 218.325 219.625 - 0.700 1:04P Jul 18
LIVE CATTLE  Feb 26 @LE6G 220.675 220.600 221.125 218.475 219.675 - 0.800 1:04P Jul 18
LIVE CATTLE  Apr 26 @LE6J 220.725 220.600 220.925 218.425 219.525 - 1.000 1:04P Jul 18
LIVE CATTLE  Jun 26 @LE6M 213.725 213.100 213.775 211.650 212.625 - 0.975 1:03P Jul 18
LIVE CATTLE  Aug 26 @LE6Q 209.425 209.025 209.400 207.475 208.425 - 1.000 1:03P Jul 18
LIVE CATTLE  Oct 26 @LE6V 207.500 207.275 207.600 205.825 206.675 - 0.700 1:03P Jul 18
LIVE CATTLE  Dec 26 @LE6Z 206.825 206.575 207.000 205.300 206.050 - 0.600 1:04P Jul 18
LIVE CATTLE  Feb 27 @LE7G 206.450 205.250 205.250 205.250 205.250 - 0.825 1:00P Jul 18
LEAN HOGS  Aug 25 @HE5Q 105.825 106.475 106.600 105.575 106.500 0.650 1:04P Jul 18
LEAN HOGS  Oct 25 @HE5V 90.600 91.150 91.250 89.650 90.625 0.025 1:04P Jul 18
LEAN HOGS  Dec 25 @HE5Z 82.325 82.750 83.300 82.150 82.775 0.475 1:04P Jul 18
LEAN HOGS  Feb 26 @HE6G 84.150 84.550 85.350 84.175 84.725 0.650 1:04P Jul 18
LEAN HOGS  Apr 26 @HE6J 86.875 87.275 88.075 86.975 87.475 0.725 1:04P Jul 18
LEAN HOGS  May 26 @HE6K 89.625 90.225 90.450 90.225 90.450 0.675 1:00P Jul 18
LEAN HOGS  Jun 26 @HE6M 96.825 97.175 97.850 96.975 97.350 0.575 1:00P Jul 18
LEAN HOGS  Jul 26 @HE6N 96.750 97.050 97.550 96.800 97.150 0.400 1:04P Jul 18
LEAN HOGS  Aug 26 @HE6Q 95.725 95.900 96.225 95.600 95.950 0.175 1:00P Jul 18
LEAN HOGS  Oct 26 @HE6V 80.650 80.700 80.800 80.350 80.350 -0.200 1:01P Jul 18
LEAN HOGS  Dec 26 @HE6Z 73.900 73.000 -0.200 1:00P Jul 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5U)
Exchange:  CBOT
Last Trade:  409'0
Change:  6'4
Bid:  408'2
Ask:  408'2
Today's High:  411'0
Today's Low:  402'4
Volume:  111,444
Open:  403'0
Settle:  408'4s
Prev:  402'0
Contract High: 
Contract Low: 
Updated:  Jul-18-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Lower
Editorial Staff – 
Posted at Friday, July 18, 2025 1:17PM CDT
@C5U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN