0
0
0
 
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
CORN  Mar 27 @C7H 468'6 471'2 474'6 471'2 472'2 3'4 1:15P Jul 18
CORN  May 27 @C7K 475'4 479'6 480'2 478'6 478'6 3'2 1:15P Jul 18
CORN  Jul 27 @C7N 478'2 480'0 484'2 480'0 484'0 3'0 1:15P Jul 18
CORN  Sep 27 @C7U 462'2 461'6 1'6 1:15P Jul 18
CORN  Dec 27 @C7Z 465'0 464'4 468'0 464'2 467'0 0'6 1:15P Jul 18
CORN  Jul 28 @C8N 483'2 473'0 0'6 1:15P Jul 18
CORN  Dec 28 @C8Z 464'6 464'0 464'0 464'0 464'0 0'4 1:15P 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
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
HARD RED WINTER WHEA...  Sep 25 @KW5U 517'4 517'4 534'4 517'2 529'2 11'4 1:19P Jul 18
HARD RED WINTER WHEA...  Dec 25 @KW5Z 540'0 540'0 556'2 540'0 552'0 11'4 1:19P Jul 18
HARD RED WINTER WHEA...  Mar 26 @KW6H 561'2 562'4 577'0 562'4 573'0 11'4 1:19P Jul 18
OATS  Sep 25 @O5U 367'2 368'6 371'4 360'6 367'2 -1'0 1:15P Jul 18
OATS  Dec 25 @O5Z 362'4 364'4 365'0 350'4 358'2 -4'6 1:19P Jul 18
OATS  Mar 26 @O6H 364'2 360'0 -4'6 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
FEEDER CATTLE  Aug 25 @GF5Q 325.000 324.975 325.900 321.000 323.575 - 1.000 1:04P Jul 18
FEEDER CATTLE  Sep 25 @GF5U 325.425 325.775 326.225 321.325 323.700 - 1.225 1:04P Jul 18
FEEDER CATTLE  Oct 25 @GF5V 323.675 323.675 324.325 319.500 321.800 - 1.375 1:04P 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

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