Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 423'2 423'0 425'0 423'0 424'0 0'6 11:37P Sep 15
CORN  Mar 26 @C6H 441'0 441'0 442'2 440'4 441'4 0'4 10:58P Sep 15
CORN  May 26 @C6K 451'2 450'4 452'2 450'4 451'4 0'2 10:00P Sep 15
CORN  Jul 26 @C6N 457'4 457'2 459'0 457'2 458'2 0'6 11:23P Sep 15
CORN  Sep 26 @C6U 456'2 456'0 457'4 455'6 456'4 0'2 9:46P Sep 15
CORN  Dec 26 @C6Z 466'2 466'0 467'0 465'4 466'4 0'2 10:22P Sep 15
CORN  Mar 27 @C7H 479'2 478'4 479'0 478'4 479'0 -0'2 7:09P Sep 15
SOYBEANS  Nov 25 @S5X 1042'6 1043'0 1046'6 1041'6 1042'4 -0'2 11:49P Sep 15
SOYBEANS  Jan 26 @S6F 1061'6 1061'6 1065'4 1061'0 1061'4 -0'2 11:16P Sep 15
SOYBEANS  Mar 26 @S6H 1076'4 1076'4 1080'4 1075'4 1076'4 0'0 11:49P Sep 15
SOYBEANS  May 26 @S6K 1089'4 1089'0 1093'2 1088'4 1089'2 -0'2 11:21P Sep 15
SOYBEANS  Jul 26 @S6N 1099'4 1099'4 1103'0 1098'4 1099'2 -0'2 11:48P Sep 15
SOYBEANS  Aug 26 @S6Q 1096'4 1096'2 1099'4 1095'6 1096'0 -0'4 11:48P Sep 15
SOYBEANS  Sep 26 @S6U 1081'2 1080'6 1080'6 1080'6 1080'6 -0'4 7:09P Sep 15
SOYBEANS  Nov 26 @S6X 1081'4 1080'2 1084'2 1080'2 1080'6 -0'6 10:09P Sep 15
SOYBEANS  Jan 27 @S7F 1092'2 1091'4 1094'4 1091'4 1094'2 2'0 8:47P Sep 15
SOYBEANS  Mar 27 @S7H 1094'4 1088'0 0'0 1:15P Sep 15
SOYBEANS  May 27 @S7K 1099'6 1100'6 0'0 1:15P Sep 15
SOYBEANS  Jul 27 @S7N 1106'4 1103'4 0'0 1:15P Sep 15
SOYBEANS  Aug 27 @S7Q 1097'6 1097'6 0'0 1:15P Sep 15
SOYBEANS  Sep 27 @S7U 1080'2 1080'2 0'0 1:15P Sep 15
SOYBEANS  Nov 27 @S7X 1080'0 1082'0 0'0 1:15P Sep 15
SOYBEANS  Jul 28 @S8N 1099'2 1099'2 0'0 1:15P Sep 15
SOYBEANS  Nov 28 @S8X 1082'0 1075'0 0'0 1:15P Sep 15
SOYBEAN MEAL  Oct 25 @SM5V 2852 2856 2856 2847 2849 - 3 11:48P Sep 15
SOYBEAN MEAL  Dec 25 @SM5Z 2857 2861 2863 2851 2854 - 3 11:49P Sep 15
SOYBEAN MEAL  Jan 26 @SM6F 2889 2892 2894 2884 2887 - 2 11:42P Sep 15
SOYBEAN MEAL  Mar 26 @SM6H 2947 2951 2951 2942 2945 - 2 11:32P Sep 15
SOYBEAN MEAL  May 26 @SM6K 3000 3003 3003 2995 2997 - 3 11:32P Sep 15
SOYBEAN MEAL  Jul 26 @SM6N 3048 3051 3051 3043 3045 - 3 11:32P Sep 15
SOYBEAN MEAL  Aug 26 @SM6Q 3063 3065 3065 3060 3061 - 2 11:32P Sep 15
SOYBEAN MEAL  Sep 26 @SM6U 3072 3073 3073 3073 3073 1 8:15P Sep 15
SOYBEAN MEAL  Oct 26 @SM6V 3071 3073 1:15P Sep 15
SOYBEAN MEAL  Dec 26 @SM6Z 3105 3106 3106 3105 3105 8:22P Sep 15
SOYBEAN MEAL  Jan 27 @SM7F 3120 3121 1:15P Sep 15
SOYBEAN MEAL  Mar 27 @SM7H 3138 3153 1:15P Sep 15
SOYBEAN MEAL  May 27 @SM7K 3166 3150 1:15P Sep 15
SOYBEAN MEAL  Jul 27 @SM7N 3200 3208 1:15P Sep 15
SOYBEAN MEAL  Aug 27 @SM7Q 3207 3220 1:15P Sep 15
SOYBEAN MEAL  Sep 27 @SM7U 3202 3220 1:15P Sep 15
SOYBEAN MEAL  Oct 27 @SM7V 3182 3240 1:15P Sep 15
SOYBEAN MEAL  Dec 27 @SM7Z 3202 3282 1:15P Sep 15
SOYBEAN MEAL  Jul 28 @SM8N 3282 3282 1:15P Sep 15
SOYBEAN MEAL  Oct 28 @SM8V 3282 3282 1:15P Sep 15
SOYBEAN MEAL  Dec 28 @SM8Z 3303 3303 1:15P Sep 15
WHEAT  Dec 25 @W5Z 525'0 525'0 527'2 524'0 526'6 1'6 11:47P Sep 15
WHEAT  Mar 26 @W6H 542'6 542'6 544'6 542'0 544'2 1'4 11:22P Sep 15
WHEAT  May 26 @W6K 554'0 554'2 556'0 553'2 555'2 1'2 11:17P Sep 15
WHEAT  Jul 26 @W6N 563'6 563'6 565'4 563'2 564'6 1'0 10:03P Sep 15
WHEAT  Sep 26 @W6U 576'6 576'4 578'4 576'4 577'6 1'0 9:44P Sep 15
WHEAT  Dec 26 @W6Z 594'2 595'2 595'4 595'0 595'0 0'6 9:44P Sep 15
WHEAT  Mar 27 @W7H 607'0 607'2 0'0 1:15P Sep 15
LIVE CATTLE  Oct 25 @LE5V 229.975 230.975 234.750 230.975 234.625 4.625 1:04P Sep 15
LIVE CATTLE  Dec 25 @LE5Z 231.925 232.800 236.525 232.800 236.400 4.350 1:04P Sep 15
LIVE CATTLE  Feb 26 @LE6G 233.225 234.325 238.050 234.225 237.800 4.575 1:04P Sep 15
LIVE CATTLE  Apr 26 @LE6J 233.100 234.000 238.000 234.000 237.725 4.675 1:04P Sep 15
LIVE CATTLE  Jun 26 @LE6M 225.525 226.225 230.600 226.225 230.225 4.700 1:04P Sep 15
LIVE CATTLE  Aug 26 @LE6Q 221.050 221.800 226.075 221.800 225.700 4.625 1:04P Sep 15
LIVE CATTLE  Oct 26 @LE6V 219.450 220.200 224.225 220.200 223.825 4.400 1:04P Sep 15
LIVE CATTLE  Dec 26 @LE6Z 219.325 220.000 223.900 219.975 223.450 4.150 1:04P Sep 15
LIVE CATTLE  Feb 27 @LE7G 218.200 220.175 222.825 220.175 222.300 4.000 1:03P Sep 15
LIVE CATTLE  Apr 27 @LE7J 216.825 221.025 221.100 220.475 220.775 3.825 1:00P Sep 15
LEAN HOGS  Oct 25 @HE5V 97.125 97.750 98.175 97.425 97.575 0.400 1:04P Sep 15
LEAN HOGS  Dec 25 @HE5Z 88.625 88.950 89.400 88.575 88.750 0.225 1:04P Sep 15
LEAN HOGS  Feb 26 @HE6G 90.375 90.375 90.975 90.200 90.300 0.075 1:04P Sep 15
LEAN HOGS  Apr 26 @HE6J 92.725 92.650 93.300 92.600 92.850 0.200 1:04P Sep 15
LEAN HOGS  May 26 @HE6K 94.850 95.125 95.350 94.800 94.950 0.125 1:00P Sep 15
LEAN HOGS  Jun 26 @HE6M 102.100 101.900 102.650 101.900 102.250 0.225 1:04P Sep 15
LEAN HOGS  Jul 26 @HE6N 101.975 101.725 102.425 101.725 102.100 0.200 1:04P Sep 15
LEAN HOGS  Aug 26 @HE6Q 100.525 100.275 100.825 100.250 100.650 0.200 1:04P Sep 15
LEAN HOGS  Oct 26 @HE6V 83.100 82.850 83.550 82.850 83.225 0.250 1:04P Sep 15
LEAN HOGS  Dec 26 @HE6Z 74.550 74.300 74.900 74.300 74.625 0.250 1:00P Sep 15
LEAN HOGS  Feb 27 @HE7G 77.675 77.800 0.250 1:00P Sep 15

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  424'0
Change:  0'6
Bid:  424'0
Ask:  424'2
Today's High:  425'0
Today's Low:  423'0
Volume:  192,792
Open:  423'0
Settle:  423'2
Prev:  423'2
Contract High: 
Contract Low: 
Updated:  Sep-15-2025
11:37:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Slightly Higher
Editorial Staff – 
Posted at Friday, September 5, 2025 12:25PM 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