Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 25 @C5H 484'2 484'2 487'4 480'4 486'2 2'0 8:42A Jan 23
CORN  May 25 @C5K 494'0 493'6 497'0 490'2 496'0 2'0 8:42A Jan 23
CORN  Jul 25 @C5N 495'6 495'4 499'0 492'2 497'6 2'0 8:42A Jan 23
CORN  Sep 25 @C5U 461'0 461'0 462'0 458'4 461'6 0'6 8:43A Jan 23
CORN  Dec 25 @C5Z 459'4 459'4 460'6 458'0 460'4 1'0 8:42A Jan 23
CORN  Mar 26 @C6H 471'0 471'0 472'0 470'2 471'6 0'6 8:41A Jan 23
CORN  May 26 @C6K 477'2 477'2 478'6 477'2 478'2 1'0 8:31A Jan 23
CORN  Jul 26 @C6N 479'6 480'4 481'2 479'4 481'2 1'4 8:34A Jan 23
CORN  Sep 26 @C6U 461'2 461'6 462'4 461'4 462'2 1'0 7:08A Jan 23
CORN  Dec 26 @C6Z 459'6 459'4 461'0 459'0 461'0 1'2 8:39A Jan 23
CORN  Mar 27 @C7H 470'4 470'2 -0'2 1:18P Jan 22
CORN  May 27 @C7K 476'4 470'0 0'0 1:15P Jan 22
CORN  Jul 27 @C7N 478'0 474'6 0'0 1:15P Jan 22
CORN  Sep 27 @C7U 466'6 466'6 0'0 1:15P Jan 22
CORN  Dec 27 @C7Z 454'2 453'0 0'0 1:15P Jan 22
CORN  Jul 28 @C8N 471'2 471'2 0'0 1:15P Jan 22
CORN  Dec 28 @C8Z 458'4 455'0 0'0 1:15P Jan 22
SOYBEANS  Mar 25 @S5H 1056'0 1055'0 1063'0 1047'6 1059'2 3'2 8:42A Jan 23
SOYBEANS  May 25 @S5K 1068'2 1066'0 1075'4 1060'2 1071'6 3'4 8:42A Jan 23
SOYBEANS  Jul 25 @S5N 1078'6 1077'0 1085'6 1071'0 1082'4 3'6 8:42A Jan 23
SOYBEANS  Aug 25 @S5Q 1071'2 1070'4 1077'2 1064'4 1074'6 3'4 8:43A Jan 23
SOYBEANS  Sep 25 @S5U 1047'2 1046'4 1053'2 1042'0 1050'6 3'4 8:43A Jan 23
SOYBEANS  Nov 25 @S5X 1046'6 1045'0 1052'6 1042'0 1050'4 3'6 8:42A Jan 23
SOYBEANS  Jan 26 @S6F 1054'6 1052'0 1061'2 1050'2 1058'4 3'6 8:41A Jan 23
SOYBEANS  Mar 26 @S6H 1051'4 1052'6 1056'6 1047'4 1056'0 4'4 8:41A Jan 23
SOYBEANS  May 26 @S6K 1055'0 1052'6 1060'0 1052'6 1060'0 5'0 8:42A Jan 23
SOYBEANS  Jul 26 @S6N 1061'4 1058'6 1066'6 1058'6 1066'6 5'2 8:35A Jan 23
SOYBEANS  Aug 26 @S6Q 1054'6 1056'6 0'0 1:15P Jan 22
SOYBEANS  Sep 26 @S6U 1036'4 1041'0 0'0 1:15P Jan 22
SOYBEANS  Nov 26 @S6X 1033'6 1030'2 0'0 1:15P Jan 22
SOYBEANS  Jan 27 @S7F 1044'6 1029'2 0'0 1:15P Jan 22
SOYBEANS  Mar 27 @S7H 1046'0 1046'0 0'0 1:15P Jan 22
SOYBEANS  May 27 @S7K 1052'0 1052'0 0'0 1:15P Jan 22
SOYBEANS  Jul 27 @S7N 1060'6 1023'0 0'0 1:15P Jan 22
SOYBEANS  Aug 27 @S7Q 1059'4 1059'4 0'0 1:15P Jan 22
SOYBEANS  Sep 27 @S7U 1047'0 1047'0 0'0 1:15P Jan 22
SOYBEANS  Nov 27 @S7X 1047'6 1046'0 0'0 1:15P Jan 22
SOYBEANS  Jul 28 @S8N 1068'4 1068'4 0'0 1:15P Jan 22
SOYBEANS  Nov 28 @S8X 1034'6 1025'0 0'0 1:15P Jan 22
WHEAT  Mar 25 @W5H 554'0 554'0 554'6 548'0 549'2 -4'6 8:42A Jan 23
WHEAT  May 25 @W5K 567'2 566'4 567'6 561'4 562'6 -4'4 8:42A Jan 23
WHEAT  Jul 25 @W5N 578'2 578'0 578'6 572'4 573'2 -5'0 8:43A Jan 23
WHEAT  Sep 25 @W5U 592'0 592'0 592'6 586'2 587'0 -5'0 8:43A Jan 23
WHEAT  Dec 25 @W5Z 611'2 610'0 611'4 605'4 606'6 -4'4 8:42A Jan 23
WHEAT  Mar 26 @W6H 628'2 625'6 627'4 623'0 624'0 -4'2 8:41A Jan 23
WHEAT  May 26 @W6K 637'4 633'0 633'0 633'0 633'0 -4'4 2:18A Jan 23
WHEAT  Jul 26 @W6N 634'0 632'4 632'4 630'2 630'2 -3'6 8:39A Jan 23
WHEAT  Sep 26 @W6U 644'2 637'6 637'6 637'6 637'6 -6'4 8:42A Jan 23
WHEAT  Dec 26 @W6Z 658'0 656'0 656'0 656'0 656'0 -2'0 8:36A Jan 23
WHEAT  Mar 27 @W7H 667'2 665'0 0'0 1:15P Jan 22
WHEAT  May 27 @W7K 657'4 657'4 0'0 1:15P Jan 22
WHEAT  Jul 27 @W7N 627'6 627'6 0'0 1:15P Jan 22
LEAN HOGS  Feb 25 @HE5G 81.475 81.525 81.800 81.350 81.475 8:43A Jan 23
LEAN HOGS  Apr 25 @HE5J 87.275 87.150 87.625 86.750 86.975 -0.300 8:43A Jan 23
LEAN HOGS  May 25 @HE5K 91.425 91.525 92.050 90.800 92.000 0.575 1:00P Jan 22
LEAN HOGS  Jun 25 @HE5M 100.675 100.575 101.100 100.250 100.525 - 0.150 8:42A Jan 23
LEAN HOGS  Jul 25 @HE5N 101.450 101.550 101.825 101.175 101.375 - 0.075 8:42A Jan 23
LEAN HOGS  Aug 25 @HE5Q 100.500 100.500 100.900 100.200 100.425 - 0.075 8:42A Jan 23
LEAN HOGS  Oct 25 @HE5V 84.900 84.975 85.000 84.500 84.550 -0.350 8:43A Jan 23
LEAN HOGS  Dec 25 @HE5Z 76.175 76.175 76.175 75.600 75.600 -0.575 8:43A Jan 23
LEAN HOGS  Feb 26 @HE6G 79.025 79.025 79.025 78.400 78.400 -0.625 8:43A Jan 23
LEAN HOGS  Apr 26 @HE6J 81.600 81.925 81.925 81.600 81.600 0.750 1:00P Jan 22
LEAN HOGS  May 26 @HE6K 84.975 85.725 0.750 1:00P Jan 22
LEAN HOGS  Jun 26 @HE6M 92.775 93.500 0.725 1:00P Jan 22
LIVE CATTLE  Feb 25 @LE5G 200.050 200.075 200.200 199.625 199.775 - 0.275 8:42A Jan 23
LIVE CATTLE  Apr 25 @LE5J 199.775 199.625 199.750 199.350 199.500 - 0.275 8:42A Jan 23
LIVE CATTLE  Jun 25 @LE5M 194.900 194.800 194.925 194.550 194.675 - 0.225 8:43A Jan 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5H)
Exchange:  CBOT
Last Trade:  486'0
Change:  1'6
Bid:  486'0
Ask:  486'2
Today's High:  487'4
Today's Low:  480'4
Volume:  264,538
Open:  484'2
Settle:  484'2
Prev:  484'2
Contract High: 
Contract Low: 
Updated:  Jan-23-2025
8:43:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, January 17, 2025 11:59AM CST
@C5H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN