0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 25 @C5U 384'4 384'0 389'2 382'0 383'2 -1'6 1:19P Aug 08
CORN  Dec 25 @C5Z 407'0 406'6 411'0 404'2 406'0 -1'4 1:19P Aug 08
CORN  Mar 26 @C6H 424'4 424'4 427'6 422'0 423'4 -1'4 1:19P Aug 08
CORN  May 26 @C6K 434'6 434'2 437'2 432'0 433'4 -1'6 1:19P Aug 08
CORN  Jul 26 @C6N 442'0 441'2 444'0 439'0 439'6 -2'2 1:19P Aug 08
CORN  Sep 26 @C6U 439'6 439'0 441'4 438'0 438'6 -1'2 1:19P Aug 08
CORN  Dec 26 @C6Z 447'4 447'4 449'4 446'0 447'0 -0'6 1:19P Aug 08
CORN  Mar 27 @C7H 459'6 459'2 461'4 458'2 459'0 -0'6 1:19P Aug 08
CORN  May 27 @C7K 466'0 465'4 466'0 465'4 466'0 -0'6 1:15P Aug 08
CORN  Jul 27 @C7N 468'6 468'4 470'2 467'6 467'6 -0'6 1:17P Aug 08
CORN  Sep 27 @C7U 454'6 461'6 -0'4 1:15P Aug 08
CORN  Dec 27 @C7Z 457'4 458'2 458'6 456'6 457'0 -0'6 1:15P Aug 08
CORN  Jul 28 @C8N 476'6 480'0 -0'4 1:15P Aug 08
CORN  Dec 28 @C8Z 460'0 455'2 -0'4 1:15P Aug 08
SOYBEANS  Aug 25 @S5Q 971'6 968'4 975'6 967'2 967'2 -5'0 1:15P Aug 08
SOYBEANS  Sep 25 @S5U 974'0 973'4 978'2 966'2 967'0 -6'2 1:19P Aug 08
SOYBEANS  Nov 25 @S5X 993'6 993'0 998'0 986'0 986'4 -6'2 1:19P Aug 08
SOYBEANS  Jan 26 @S6F 1012'4 1011'6 1016'4 1005'0 1005'4 -6'0 1:19P Aug 08
SOYBEANS  Mar 26 @S6H 1029'2 1028'0 1033'0 1021'4 1022'0 -6'4 1:19P Aug 08
SOYBEANS  May 26 @S6K 1044'0 1042'4 1047'4 1035'6 1036'2 -7'0 1:19P Aug 08
SOYBEANS  Jul 26 @S6N 1054'2 1054'4 1057'6 1046'0 1046'2 -7'2 1:19P Aug 08
SOYBEANS  Aug 26 @S6Q 1054'0 1055'2 1056'6 1045'6 1045'6 -7'2 1:16P Aug 08
SOYBEANS  Sep 26 @S6U 1045'2 1047'4 1047'4 1037'0 1038'0 -7'2 1:15P Aug 08
SOYBEANS  Nov 26 @S6X 1047'0 1044'4 1050'0 1039'0 1039'2 -6'2 1:18P Aug 08
SOYBEANS  Jan 27 @S7F 1058'6 1054'4 -6'6 1:15P Aug 08
SOYBEANS  Mar 27 @S7H 1062'0 1057'2 -6'6 1:15P Aug 08
SOYBEANS  May 27 @S7K 1067'4 1065'6 1065'6 1065'6 1065'6 -6'6 1:15P Aug 08
SOYBEANS  Jul 27 @S7N 1075'0 1076'0 -6'4 1:15P Aug 08
SOYBEANS  Aug 27 @S7Q 1071'2 1064'6 -6'4 1:15P Aug 08
SOYBEANS  Sep 27 @S7U 1058'4 1052'0 -6'4 1:15P Aug 08
SOYBEANS  Nov 27 @S7X 1058'2 1060'0 1060'0 1060'0 1060'0 -6'2 1:15P Aug 08
SOYBEANS  Jul 28 @S8N 1078'4 1072'2 -6'2 1:15P Aug 08
SOYBEANS  Nov 28 @S8X 1061'2 1075'0 -6'2 1:15P Aug 08
WHEAT  Sep 25 @W5U 518'2 518'0 521'6 513'6 515'4 -3'6 1:19P Aug 08
WHEAT  Dec 25 @W5Z 539'0 538'4 542'0 534'2 535'6 -4'0 1:19P Aug 08
WHEAT  Mar 26 @W6H 558'2 559'0 561'2 553'2 554'4 -4'0 1:19P Aug 08
HARD RED WINTER WHEA...  Sep 25 @KW5U 521'4 521'0 524'6 515'6 516'2 -3'2 1:19P Aug 08
HARD RED WINTER WHEA...  Dec 25 @KW5Z 541'6 541'2 544'6 534'6 535'4 -4'4 1:19P Aug 08
HARD RED WINTER WHEA...  Mar 26 @KW6H 559'6 559'6 563'2 552'6 552'6 -4'6 1:19P Aug 08
OATS  Sep 25 @O5U 332'0 333'4 337'2 331'6 334'0 1'0 1:16P Aug 08
OATS  Dec 25 @O5Z 342'0 342'4 348'4 341'4 345'0 1'6 1:17P Aug 08
OATS  Mar 26 @O6H 346'4 348'0 0'6 1:15P Aug 08
LIVE CATTLE  Aug 25 @LE5Q 238.750 238.750 239.250 232.275 233.250 - 6.200 1:04P Aug 08
LIVE CATTLE  Oct 25 @LE5V 232.225 232.000 232.375 225.600 225.950 - 6.250 1:04P Aug 08
LIVE CATTLE  Dec 25 @LE5Z 233.625 233.600 233.825 227.400 228.200 - 5.700 1:04P Aug 08
FEEDER CATTLE  Aug 25 @GF5Q 348.650 348.075 348.700 339.400 339.400 - 9.250 1:04P Aug 08
FEEDER CATTLE  Sep 25 @GF5U 349.625 349.100 349.625 340.375 340.375 - 9.250 1:04P Aug 08
FEEDER CATTLE  Oct 25 @GF5V 348.475 348.000 348.575 339.225 339.225 - 9.250 1:04P Aug 08
LIVE CATTLE  Aug 25 @LE5Q 238.750 238.750 239.250 232.275 233.250 - 6.200 1:04P Aug 08
LIVE CATTLE  Oct 25 @LE5V 232.225 232.000 232.375 225.600 225.950 - 6.250 1:04P Aug 08
LIVE CATTLE  Dec 25 @LE5Z 233.625 233.600 233.825 227.400 228.200 - 5.700 1:04P Aug 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5U)
Exchange:  CBOT
Last Trade:  383'2
Change:  -1'6
Bid:  382'6
Ask:  382'6
Today's High:  389'2
Today's Low:  382'0
Volume:  142,789
Open:  384'0
Settle:  382'6s
Prev:  384'4
Contract High: 
Contract Low: 
Updated:  Aug-08-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Steady
Editorial Staff – 
Posted at Friday, August 8, 2025 12:25PM 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