Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 25 @C5K 467'2 467'2 470'6 467'2 468'4 1'2 2:21A May 01
CORN  Jul 25 @C5N 475'4 475'0 479'2 474'2 477'4 2'0 5:01A May 01
CORN  Sep 25 @C5U 437'0 436'6 439'0 436'4 437'4 0'4 5:01A May 01
CORN  Dec 25 @C5Z 446'2 446'2 448'0 445'4 446'6 0'4 5:01A May 01
CORN  Mar 26 @C6H 460'6 460'6 462'4 460'2 460'6 0'0 4:58A May 01
CORN  May 26 @C6K 470'0 470'4 471'4 469'2 470'0 0'0 4:59A May 01
CORN  Jul 26 @C6N 475'6 475'4 476'4 475'2 475'4 -0'2 4:34A May 01
CORN  Sep 26 @C6U 459'4 459'2 459'4 459'2 459'4 0'0 9:17P Apr 30
CORN  Dec 26 @C6Z 461'6 461'6 462'0 460'6 461'0 -0'6 5:02A May 01
SOYBEANS  May 25 @S5K 1034'6 1034'4 1035'4 1027'0 1027'0 -7'6 4:54A May 01
SOYBEANS  Jul 25 @S5N 1044'4 1044'0 1046'2 1036'6 1039'0 -5'4 5:01A May 01
SOYBEANS  Aug 25 @S5Q 1038'2 1037'4 1040'2 1031'2 1033'0 -5'2 5:01A May 01
SOYBEANS  Sep 25 @S5U 1015'0 1016'6 1017'2 1008'4 1009'2 -5'6 4:59A May 01
SOYBEANS  Nov 25 @S5X 1018'2 1017'6 1020'2 1011'4 1012'6 -5'4 5:01A May 01
SOYBEANS  Jan 26 @S6F 1029'4 1029'4 1031'2 1022'6 1024'2 -5'2 5:01A May 01
SOYBEANS  Mar 26 @S6H 1034'0 1032'6 1036'0 1028'0 1029'2 -4'6 5:01A May 01
SOYBEANS  May 26 @S6K 1041'6 1040'2 1043'4 1036'4 1036'4 -5'2 4:53A May 01
SOYBEANS  Jul 26 @S6N 1050'0 1050'4 1050'4 1044'2 1044'2 -5'6 4:54A May 01
SOYBEANS  Aug 26 @S6Q 1046'0 1046'0 0'0 1:15P Apr 30
SOYBEANS  Sep 26 @S6U 1031'0 1037'0 0'0 1:15P Apr 30
SOYBEANS  Nov 26 @S6X 1029'2 1025'4 1028'6 1023'2 1023'2 -6'0 4:54A May 01
SOYBEANS  Jan 27 @S7F 1039'6 1038'4 0'0 1:15P Apr 30
SOYBEANS  Mar 27 @S7H 1040'6 1040'6 0'0 1:15P Apr 30
SOYBEANS  May 27 @S7K 1046'0 1048'2 0'0 1:15P Apr 30
SOYBEANS  Jul 27 @S7N 1053'4 1040'4 0'0 1:15P Apr 30
SOYBEANS  Aug 27 @S7Q 1052'2 1052'2 0'0 1:15P Apr 30
SOYBEANS  Sep 27 @S7U 1040'4 1040'4 0'0 1:15P Apr 30
SOYBEANS  Nov 27 @S7X 1039'2 1040'0 0'0 1:15P Apr 30
SOYBEANS  Jul 28 @S8N 1059'0 1059'0 0'0 1:15P Apr 30
SOYBEANS  Nov 28 @S8X 1035'4 1015'0 0'0 1:15P Apr 30
WHEAT  May 25 @W5K 513'0 518'6 519'0 517'4 517'4 4'4 4:59A May 01
WHEAT  Jul 25 @W5N 530'6 532'4 535'2 530'6 533'0 2'2 5:01A May 01
WHEAT  Sep 25 @W5U 545'0 547'0 549'4 545'4 547'4 2'4 5:01A May 01
WHEAT  Dec 25 @W5Z 568'2 570'0 572'6 569'2 570'6 2'4 5:01A May 01
WHEAT  Mar 26 @W6H 588'4 589'4 592'6 589'4 590'6 2'2 5:01A May 01
WHEAT  May 26 @W6K 600'0 603'0 603'6 600'6 601'0 1'0 4:42A May 01
WHEAT  Jul 26 @W6N 606'0 609'2 609'2 609'0 609'0 3'0 12:20A May 01
WHEAT  Sep 26 @W6U 618'0 619'2 621'6 619'2 621'6 3'6 11:03P Apr 30
WHEAT  Dec 26 @W6Z 634'2 633'4 -0'6 1:15P Apr 30
LIVE CATTLE  Jun 25 @LE5M 210.200 210.175 211.000 208.000 208.475 - 1.800 1:04P Apr 30
LIVE CATTLE  Aug 25 @LE5Q 205.675 205.600 206.125 203.750 204.175 - 1.625 1:04P Apr 30
LIVE CATTLE  Oct 25 @LE5V 203.275 203.175 203.475 201.550 201.950 - 1.325 1:04P Apr 30
LIVE CATTLE  Dec 25 @LE5Z 203.075 203.050 203.225 201.675 202.050 - 1.000 1:04P Apr 30
LIVE CATTLE  Feb 26 @LE6G 203.625 203.600 203.750 202.550 202.900 - 0.650 1:04P Apr 30
FEEDER CATTLE  May 25 @GF5K 294.025 293.775 294.150 291.900 292.575 - 1.450 1:04P Apr 30
FEEDER CATTLE  Aug 25 @GF5Q 296.900 296.400 296.950 294.075 295.025 - 1.875 1:04P Apr 30
FEEDER CATTLE  Sep 25 @GF5U 295.600 295.100 295.600 292.875 293.750 - 1.800 1:04P Apr 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  468'4
Change:  1'2
Bid:  469'2
Ask:  469'6
Today's High:  470'6
Today's Low:  467'2
Volume:  10,991
Open:  467'2
Settle:  467'2
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  May-01-2025
2:21:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
First Official Saltie Arrives in Duluth-Superior From Germany
Editorial Staff – 
Posted at Monday, April 28, 2025 9:20AM 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