Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 25 @C5N 403'0 411'6 412'6 398'6 412'6 9'6 12:01P Jul 14
CORN  Sep 25 @C5U 396'0 394'4 401'0 391'2 400'4 4'0 1:19P Jul 14
CORN  Dec 25 @C5Z 412'2 410'4 418'6 407'4 418'4 5'6 1:19P Jul 14
CORN  Mar 26 @C6H 429'0 427'2 435'2 424'4 435'0 5'6 1:19P Jul 14
CORN  May 26 @C6K 439'6 438'4 445'4 435'6 445'4 5'2 1:19P Jul 14
CORN  Jul 26 @C6N 447'0 446'0 452'2 443'0 452'2 4'6 1:19P Jul 14
CORN  Sep 26 @C6U 442'6 442'2 447'2 440'0 446'0 3'2 1:19P Jul 14
CORN  Dec 26 @C6Z 450'4 449'4 455'2 448'0 454'2 3'6 1:16P Jul 14
CORN  Mar 27 @C7H 463'2 461'2 466'6 461'2 465'2 3'4 1:15P Jul 14
SOYBEANS  Jul 25 @S5N 1004'0 1002'0 1002'0 997'0 997'0 -7'0 12:01P Jul 14
SOYBEANS  Aug 25 @S5Q 1004'2 1000'0 1009'6 994'4 1000'6 -3'2 1:19P Jul 14
SOYBEANS  Sep 25 @S5U 995'0 991'0 1001'2 985'2 993'0 -1'6 1:19P Jul 14
SOYBEANS  Nov 25 @S5X 1007'2 1003'0 1014'4 998'2 1007'2 -0'2 1:19P Jul 14
SOYBEANS  Jan 26 @S6F 1024'0 1020'0 1031'0 1015'0 1024'0 0'0 1:19P Jul 14
SOYBEANS  Mar 26 @S6H 1038'0 1034'0 1045'0 1029'6 1038'2 0'0 1:19P Jul 14
SOYBEANS  May 26 @S6K 1050'4 1046'6 1057'0 1042'4 1050'0 0'0 1:19P Jul 14
SOYBEANS  Jul 26 @S6N 1059'4 1055'6 1066'6 1052'0 1059'4 0'2 1:15P Jul 14
SOYBEANS  Aug 26 @S6Q 1057'4 1055'6 1063'6 1054'6 1058'2 0'4 1:15P Jul 14
SOYBEANS  Sep 26 @S6U 1044'0 1046'2 1'2 1:15P Jul 14
SOYBEANS  Nov 26 @S6X 1044'0 1040'2 1052'2 1040'0 1045'4 1'4 1:18P Jul 14
SOYBEANS  Jan 27 @S7F 1055'6 1055'0 1055'6 1055'0 1055'6 1'4 1:15P Jul 14
SOYBEANS  Mar 27 @S7H 1057'4 1058'0 1058'0 1056'4 1056'4 1'2 1:15P Jul 14
SOYBEANS  May 27 @S7K 1063'2 1066'4 1'0 1:15P Jul 14
SOYBEANS  Jul 27 @S7N 1070'6 1069'4 1069'4 1069'4 1069'4 1'0 1:15P Jul 14
SOYBEANS  Aug 27 @S7Q 1069'2 1069'6 0'4 1:15P Jul 14
SOYBEANS  Sep 27 @S7U 1054'6 1055'6 1'0 1:15P Jul 14
SOYBEANS  Nov 27 @S7X 1053'6 1052'4 1'0 1:15P Jul 14
SOYBEANS  Jul 28 @S8N 1074'0 1075'0 1'0 1:15P Jul 14
SOYBEANS  Nov 28 @S8X 1046'2 1055'0 1'0 1:15P Jul 14
WHEAT  Jul 25 @W5N 540'6 534'0 534'0 534'0 534'0 -6'6 12:01P Jul 14
WHEAT  Sep 25 @W5U 545'0 543'0 551'4 538'4 542'0 -3'4 1:19P Jul 14
WHEAT  Dec 25 @W5Z 565'4 564'0 572'0 559'6 563'0 -3'2 1:19P Jul 14
WHEAT  Mar 26 @W6H 583'6 581'4 590'4 578'2 581'0 -3'2 1:19P Jul 14
WHEAT  May 26 @W6K 594'2 592'0 601'4 589'4 592'2 -3'0 1:18P Jul 14
WHEAT  Jul 26 @W6N 601'4 599'0 608'6 596'6 599'4 -2'6 1:19P Jul 14
WHEAT  Sep 26 @W6U 614'0 608'6 619'0 608'6 611'2 -3'0 1:15P Jul 14
WHEAT  Dec 26 @W6Z 630'0 629'0 636'4 624'6 627'2 -2'6 1:15P Jul 14
WHEAT  Mar 27 @W7H 641'4 636'0 636'0 636'0 636'0 -2'4 1:15P Jul 14
LIVE CATTLE  Aug 25 @LE5Q 222.200 222.050 222.175 218.700 219.250 - 2.850 1:04P Jul 14
LIVE CATTLE  Oct 25 @LE5V 219.700 219.600 219.675 216.150 216.700 - 2.925 1:04P Jul 14
LIVE CATTLE  Dec 25 @LE5Z 219.575 219.575 219.750 216.775 217.325 - 2.125 1:04P Jul 14
LIVE CATTLE  Feb 26 @LE6G 219.600 219.350 219.700 216.950 217.525 - 2.050 1:04P Jul 14
LIVE CATTLE  Apr 26 @LE6J 219.325 219.000 219.325 216.700 217.175 - 2.000 1:04P Jul 14
FEEDER CATTLE  Aug 25 @GF5Q 325.325 325.300 325.300 318.700 319.575 - 5.850 1:04P Jul 14
FEEDER CATTLE  Sep 25 @GF5U 325.400 325.100 325.100 318.575 319.525 - 5.825 1:04P Jul 14
FEEDER CATTLE  Oct 25 @GF5V 323.200 322.975 322.975 316.650 317.600 - 5.500 1:04P Jul 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5N)
Exchange:  CBOT
Last Trade:  412'6
Change:  9'6
Bid: 
Ask: 
Today's High:  412'6
Today's Low:  398'6
Volume:  76
Open:  411'6
Settle:  412'6s
Prev:  403'0
Contract High: 
Contract Low: 
Updated:  Jul-14-2025
12:01:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
In a Blow to Port of Duluth-Superior, CHS Shutters Their Grain Terminal
Editorial Staff – 
Posted at Monday, July 14, 2025 12:21PM CDT
@C5N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN