Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 423'6 424'0 426'4 424'0 426'2 2'4 9:38P Sep 18
CORN  Mar 26 @C6H 441'4 441'4 443'6 441'4 443'4 2'0 9:18P Sep 18
CORN  May 26 @C6K 451'4 451'4 453'4 451'4 453'4 2'0 9:39P Sep 18
CORN  Jul 26 @C6N 457'2 457'4 459'4 457'4 458'6 1'4 9:07P Sep 18
CORN  Sep 26 @C6U 453'4 453'6 454'2 453'4 454'2 0'6 8:51P Sep 18
CORN  Dec 26 @C6Z 462'6 462'6 464'0 462'0 464'0 1'2 9:39P Sep 18
SOYBEANS  Nov 25 @S5X 1037'4 1038'4 1043'6 1038'4 1043'2 5'6 9:39P Sep 18
SOYBEANS  Jan 26 @S6F 1056'4 1057'4 1062'6 1057'4 1062'2 5'6 9:37P Sep 18
SOYBEANS  Mar 26 @S6H 1071'4 1071'4 1077'4 1071'4 1077'2 5'6 9:38P Sep 18
SOYBEANS  May 26 @S6K 1084'6 1085'2 1090'4 1085'2 1090'0 5'2 9:38P Sep 18
SOYBEANS  Jul 26 @S6N 1095'2 1096'0 1100'6 1096'0 1100'0 4'6 9:37P Sep 18
SOYBEANS  Aug 26 @S6Q 1091'6 1094'2 1096'6 1094'2 1096'2 4'4 9:37P Sep 18
WHEAT  Dec 25 @W5Z 524'2 525'0 526'6 524'2 526'4 2'2 9:39P Sep 18
WHEAT  Mar 26 @W6H 542'4 543'0 544'6 542'4 544'6 2'2 9:38P Sep 18
WHEAT  May 26 @W6K 554'0 554'6 556'2 553'6 556'2 2'2 9:38P Sep 18
WHEAT  Jul 26 @W6N 563'6 564'0 565'6 563'4 565'6 2'0 9:38P Sep 18
WHEAT  Sep 26 @W6U 577'0 577'0 579'0 577'0 579'0 2'0 9:38P Sep 18
WHEAT  Dec 26 @W6Z 594'6 594'2 0'0 1:15P Sep 18
LIVE CATTLE  Oct 25 @LE5V 231.100 231.850 232.650 229.450 232.400 1.275 1:04P Sep 18
LIVE CATTLE  Dec 25 @LE5Z 232.675 233.300 234.625 231.200 234.200 1.475 1:04P Sep 18
LIVE CATTLE  Feb 26 @LE6G 234.350 234.775 236.225 232.900 235.825 1.425 1:04P Sep 18
LIVE CATTLE  Apr 26 @LE6J 234.525 234.950 236.225 233.025 236.075 1.425 1:04P Sep 18
LIVE CATTLE  Jun 26 @LE6M 227.200 227.600 228.900 225.750 228.900 1.525 1:04P Sep 18
LIVE CATTLE  Aug 26 @LE6Q 222.700 223.025 224.450 221.450 224.325 1.575 1:03P Sep 18
LEAN HOGS  Oct 25 @HE5V 97.325 97.325 97.800 97.075 97.500 0.150 1:04P Sep 18
LEAN HOGS  Dec 25 @HE5Z 87.650 87.600 88.100 86.525 87.775 0.050 1:04P Sep 18
LEAN HOGS  Feb 26 @HE6G 89.700 89.700 90.150 88.775 89.775 1:04P Sep 18
LEAN HOGS  Apr 26 @HE6J 92.350 92.250 92.550 91.525 92.300 -0.050 1:04P Sep 18
LEAN HOGS  May 26 @HE6K 94.500 93.925 94.500 93.800 94.475 -0.050 1:00P Sep 18
LEAN HOGS  Jun 26 @HE6M 101.850 101.750 102.025 101.100 101.925 0.075 1:04P Sep 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  426'2
Change:  2'4
Bid:  426'2
Ask:  426'4
Today's High:  426'4
Today's Low:  424'0
Volume:  113,263
Open:  424'0
Settle:  423'6
Prev:  423'6
Contract High: 
Contract Low: 
Updated:  Sep-18-2025
9:38:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
2025 North American SAF Conference & Expo Ready for Take Off Sept. 22
Editorial Staff – 
Posted at Thursday, September 18, 2025 9:35AM 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