Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 25 @C5K 461'2 461'0 461'0 458'0 458'0 -3'2 12:40A May 05
CORN  Jul 25 @C5N 469'0 469'0 470'6 465'2 465'6 -3'2 1:34A May 05
CORN  Sep 25 @C5U 440'0 439'6 440'4 438'2 438'4 -1'4 1:33A May 05
CORN  Dec 25 @C5Z 450'2 449'6 450'2 448'2 448'4 -1'6 1:33A May 05
CORN  Mar 26 @C6H 464'4 464'0 464'2 462'4 462'4 -2'0 1:30A May 05
CORN  May 26 @C6K 473'4 472'6 473'2 471'4 471'4 -2'0 1:30A May 05
CORN  Jul 26 @C6N 479'2 478'4 478'6 477'2 477'2 -2'0 1:30A May 05
SOYBEANS  May 25 @S5K 1048'6 1044'4 1046'4 1040'6 1040'6 -8'0 7:27P May 04
SOYBEANS  Jul 25 @S5N 1058'0 1052'6 1055'0 1049'0 1049'2 -8'6 1:37A May 05
SOYBEANS  Aug 25 @S5Q 1051'2 1046'0 1048'2 1042'6 1043'4 -7'6 1:07A May 05
SOYBEANS  Sep 25 @S5U 1027'4 1022'2 1024'4 1019'6 1019'6 -7'6 12:30A May 05
SOYBEANS  Nov 25 @S5X 1030'4 1025'2 1027'2 1022'2 1022'2 -8'2 1:33A May 05
SOYBEANS  Jan 26 @S6F 1042'0 1038'4 1038'6 1034'0 1034'0 -8'0 1:33A May 05
SOYBEANS  Mar 26 @S6H 1046'6 1042'2 1044'0 1039'0 1039'2 -7'4 1:37A May 05
SOYBEANS  May 26 @S6K 1054'6 1050'0 1051'4 1048'0 1048'2 -6'4 11:47P May 04
SOYBEANS  Jul 26 @S6N 1062'6 1058'0 1059'0 1055'6 1055'6 -7'0 1:01A May 05
SOYBEANS  Aug 26 @S6Q 1058'2 1060'0 0'0 1:15P May 02
SOYBEANS  Sep 26 @S6U 1040'4 1035'4 0'0 1:15P May 02
SOYBEANS  Nov 26 @S6X 1038'0 1038'2 0'0 1:18P May 02
SOYBEANS  Jan 27 @S7F 1048'4 1038'4 0'0 1:15P May 02
SOYBEANS  Mar 27 @S7H 1049'4 1049'4 0'0 1:15P May 02
SOYBEANS  May 27 @S7K 1054'6 1048'2 0'0 1:15P May 02
SOYBEANS  Jul 27 @S7N 1062'2 1040'4 0'0 1:15P May 02
SOYBEANS  Aug 27 @S7Q 1061'0 1061'0 0'0 1:15P May 02
SOYBEANS  Sep 27 @S7U 1048'6 1048'6 0'0 1:15P May 02
SOYBEANS  Nov 27 @S7X 1047'6 1050'0 0'0 1:15P May 02
SOYBEANS  Jul 28 @S8N 1067'4 1067'4 0'0 1:15P May 02
SOYBEANS  Nov 28 @S8X 1044'0 1015'0 0'0 1:15P May 02
SOYBEAN MEAL  May 25 @SM5K 2902 2904 2 1:16P May 02
SOYBEAN MEAL  Jul 25 @SM5N 2969 2960 2981 2960 2976 7 1:35A May 05
SOYBEAN MEAL  Aug 25 @SM5Q 2995 2987 3005 2987 3001 6 1:31A May 05
SOYBEAN MEAL  Sep 25 @SM5U 3007 2990 3017 2990 3016 9 11:26P May 04
SOYBEAN MEAL  Oct 25 @SM5V 3009 3005 3020 3005 3019 10 12:23A May 05
SOYBEAN MEAL  Dec 25 @SM5Z 3042 3042 3053 3041 3049 7 12:51A May 05
SOYBEAN MEAL  Jan 26 @SM6F 3061 3065 3071 3060 3068 7 1:26A May 05
SOYBEAN MEAL  Mar 26 @SM6H 3081 3084 3089 3084 3089 8 10:44P May 04
SOYBEAN MEAL  May 26 @SM6K 3107 3107 3107 3107 3107 7:25P May 04
SOYBEAN MEAL  Jul 26 @SM6N 3139 3140 3140 3140 3140 1 7:25P May 04
SOYBEAN MEAL  Aug 26 @SM6Q 3141 3139 1:15P May 02
SOYBEAN MEAL  Sep 26 @SM6U 3135 3133 1:15P May 02
SOYBEAN MEAL  Oct 26 @SM6V 3112 3118 1:15P May 02
SOYBEAN MEAL  Dec 26 @SM6Z 3135 3138 3138 3138 3138 3 7:03P May 04
SOYBEAN MEAL  Jan 27 @SM7F 3144 3130 1:15P May 02
SOYBEAN MEAL  Mar 27 @SM7H 3135 3135 1:15P May 02
SOYBEAN MEAL  May 27 @SM7K 3140 3140 1:15P May 02
SOYBEAN MEAL  Jul 27 @SM7N 3151 3100 1:15P May 02
SOYBEAN MEAL  Aug 27 @SM7Q 3146 3146 1:15P May 02
SOYBEAN MEAL  Sep 27 @SM7U 3131 3131 1:15P May 02
SOYBEAN MEAL  Oct 27 @SM7V 3119 3119 1:15P May 02
SOYBEAN MEAL  Dec 27 @SM7Z 3150 3190 1:15P May 02
SOYBEAN MEAL  Jul 28 @SM8N 3230 3230 1:15P May 02
SOYBEAN MEAL  Oct 28 @SM8V 3230 3230 1:15P May 02
SOYBEAN MEAL  Dec 28 @SM8Z 3260 3260 1:15P May 02
WHEAT  May 25 @W5K 526'4 527'2 0'0 1:15P May 02
WHEAT  Jul 25 @W5N 543'0 545'2 548'0 544'0 544'2 1'2 1:36A May 05
WHEAT  Sep 25 @W5U 556'6 558'4 561'0 557'2 557'4 0'6 1:36A May 05
WHEAT  Dec 25 @W5Z 578'6 580'4 582'6 579'0 579'0 0'2 1:36A May 05
WHEAT  Mar 26 @W6H 597'2 599'6 601'2 597'4 597'4 0'2 1:26A May 05
WHEAT  May 26 @W6K 607'2 609'6 611'0 607'6 607'6 0'4 1:26A May 05
WHEAT  Jul 26 @W6N 612'2 613'2 613'2 613'2 613'2 1'0 7:15P May 04
LIVE CATTLE  Jun 25 @LE5M 209.650 209.775 211.925 209.100 211.425 1.450 1:04P May 02
LIVE CATTLE  Aug 25 @LE5Q 204.650 204.775 207.275 204.300 206.875 2.125 1:04P May 02
LIVE CATTLE  Oct 25 @LE5V 202.225 202.350 204.800 202.100 204.525 2.250 1:04P May 02
LIVE CATTLE  Dec 25 @LE5Z 202.275 202.200 204.500 202.200 204.275 1.975 1:04P May 02
LIVE CATTLE  Feb 26 @LE6G 202.900 203.000 204.850 202.750 204.675 1.750 1:04P May 02
LIVE CATTLE  Apr 26 @LE6J 203.125 203.000 205.000 203.000 204.725 1.725 1:04P May 02
LIVE CATTLE  Jun 26 @LE6M 196.500 196.825 198.525 196.800 198.175 1.750 1:03P May 02
LIVE CATTLE  Aug 26 @LE6Q 193.725 194.200 195.900 194.025 195.575 1.825 1:04P May 02
LIVE CATTLE  Oct 26 @LE6V 193.825 194.350 196.200 194.250 195.875 2.050 1:00P May 02
LEAN HOGS  May 25 @HE5K 92.400 92.250 93.050 91.900 92.950 0.550 1:04P May 02
LEAN HOGS  Jun 25 @HE5M 98.175 98.175 99.900 97.650 99.450 1.175 1:04P May 02
LEAN HOGS  Jul 25 @HE5N 98.925 98.950 101.100 98.650 100.725 1.775 1:04P May 02
LEAN HOGS  Aug 25 @HE5Q 97.325 97.550 99.500 97.200 99.100 1.800 1:04P May 02
LEAN HOGS  Oct 25 @HE5V 82.425 82.500 84.250 82.350 83.775 1.425 1:04P May 02
LEAN HOGS  Dec 25 @HE5Z 75.875 75.875 77.350 75.725 76.925 1.175 1:04P May 02
LEAN HOGS  Feb 26 @HE6G 79.750 79.625 80.875 79.550 80.500 0.850 1:04P May 02
LEAN HOGS  Apr 26 @HE6J 83.800 83.750 84.600 83.675 84.300 0.575 1:04P May 02
LEAN HOGS  May 26 @HE6K 87.375 87.650 88.050 87.550 87.550 0.175 1:00P May 02
LEAN HOGS  Jun 26 @HE6M 94.275 94.625 95.000 94.625 94.925 0.650 1:00P May 02
LEAN HOGS  Jul 26 @HE6N 94.775 95.250 95.500 95.250 95.500 0.725 1:00P May 02
LEAN HOGS  Aug 26 @HE6Q 93.325 94.100 0.775 1:00P May 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  458'0
Change:  -3'2
Bid:  457'4
Ask:  458'0
Today's High:  461'0
Today's Low:  458'0
Volume:  2,624
Open:  461'0
Settle:  461'2
Prev:  461'2
Contract High: 
Contract Low: 
Updated:  May-05-2025
12:40:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Average Price Slightly Higher
Editorial Staff – 
Posted at Friday, May 2, 2025 11:58AM CDT
@C5K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN