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 440'2 440'0 0'0 1:15P May 12
CORN  Jul 25 @C5N 448'0 448'0 448'0 443'4 443'4 -4'4 4:40A May 13
CORN  Sep 25 @C5U 432'6 432'6 434'0 429'6 430'0 -2'6 4:40A May 13
CORN  Dec 25 @C5Z 445'4 445'2 446'4 442'2 442'4 -3'0 4:37A May 13
CORN  Mar 26 @C6H 459'6 459'6 461'0 457'0 457'0 -2'6 4:30A May 13
CORN  May 26 @C6K 468'4 468'4 469'4 465'6 465'6 -2'6 4:30A May 13
CORN  Jul 26 @C6N 473'6 473'2 474'6 471'2 471'2 -2'4 4:30A May 13
CORN  Sep 26 @C6U 457'6 458'4 458'4 456'2 456'2 -1'4 2:00A May 13
CORN  Dec 26 @C6Z 461'2 462'0 462'0 458'4 458'4 -2'6 4:29A May 13
SOYBEANS  May 25 @S5K 1066'0 1065'0 0'0 1:15P May 12
SOYBEANS  Jul 25 @S5N 1071'2 1069'4 1070'4 1065'2 1065'6 -5'4 4:41A May 13
SOYBEANS  Aug 25 @S5Q 1068'2 1066'0 1067'6 1062'6 1063'4 -4'6 4:40A May 13
SOYBEANS  Sep 25 @S5U 1052'4 1050'0 1051'4 1045'6 1046'6 -5'6 4:40A May 13
SOYBEANS  Nov 25 @S5X 1057'4 1056'0 1056'4 1051'0 1052'2 -5'2 4:40A May 13
SOYBEANS  Jan 26 @S6F 1068'4 1067'4 1067'4 1061'6 1063'4 -5'0 4:37A May 13
SOYBEANS  Mar 26 @S6H 1073'0 1071'2 1071'2 1066'0 1067'2 -5'6 4:40A May 13
SOYBEANS  May 26 @S6K 1080'2 1077'4 1078'6 1075'0 1075'2 -5'0 3:44A May 13
SOYBEANS  Jul 26 @S6N 1089'0 1086'4 1087'2 1083'0 1083'6 -5'2 3:49A May 13
SOYBEANS  Aug 26 @S6Q 1083'0 1079'6 1079'6 1079'6 1079'6 -3'2 8:51P May 12
SOYBEANS  Sep 26 @S6U 1062'6 1060'2 1060'4 1060'2 1060'2 -2'4 8:51P May 12
SOYBEANS  Nov 26 @S6X 1059'4 1059'0 1059'6 1053'2 1055'2 -4'2 3:05A May 13
SOYBEANS  Jan 27 @S7F 1069'4 1038'4 0'0 1:15P May 12
SOYBEANS  Mar 27 @S7H 1070'6 1070'6 0'0 1:15P May 12
SOYBEANS  May 27 @S7K 1075'6 1048'2 0'0 1:15P May 12
SOYBEANS  Jul 27 @S7N 1083'4 1040'4 0'0 1:15P May 12
SOYBEANS  Aug 27 @S7Q 1082'2 1082'2 0'0 1:15P May 12
SOYBEANS  Sep 27 @S7U 1069'0 1069'0 0'0 1:15P May 12
SOYBEANS  Nov 27 @S7X 1068'0 1060'0 1069'4 1060'0 1069'4 1'4 7:00P May 12
SOYBEANS  Jul 28 @S8N 1087'6 1087'6 0'0 1:15P May 12
SOYBEANS  Nov 28 @S8X 1064'2 1015'0 0'0 1:15P May 12
WHEAT  May 25 @W5K 499'0 511'0 0'0 1:15P May 12
WHEAT  Jul 25 @W5N 515'2 514'4 515'0 507'2 508'0 -7'2 4:41A May 13
WHEAT  Sep 25 @W5U 529'6 529'2 529'2 522'2 523'0 -6'6 4:39A May 13
WHEAT  Dec 25 @W5Z 551'6 551'2 551'6 544'4 546'0 -5'6 4:35A May 13
WHEAT  Mar 26 @W6H 571'0 571'4 571'6 564'4 565'2 -5'6 4:37A May 13
WHEAT  May 26 @W6K 582'2 580'2 581'6 576'4 577'2 -5'0 4:35A May 13
WHEAT  Jul 26 @W6N 589'2 590'0 590'0 585'0 585'0 -4'2 3:03A May 13
WHEAT  Sep 26 @W6U 602'0 601'4 601'4 597'2 597'2 -4'6 3:32A May 13
WHEAT  Dec 26 @W6Z 618'6 617'6 618'0 616'4 616'4 -2'2 7:29P May 12
LIVE CATTLE  Jun 25 @LE5M 214.675 217.150 217.750 215.800 216.925 2.150 1:04P May 12
LIVE CATTLE  Aug 25 @LE5Q 209.575 211.725 212.225 210.450 211.600 2.025 1:04P May 12
LIVE CATTLE  Oct 25 @LE5V 206.950 208.975 209.575 207.850 208.500 1.500 1:04P May 12
LIVE CATTLE  Dec 25 @LE5Z 206.800 208.625 209.300 207.775 208.275 1.575 1:04P May 12
LIVE CATTLE  Feb 26 @LE6G 207.025 208.500 209.400 207.925 208.725 1.775 1:03P May 12
FEEDER CATTLE  May 25 @GF5K 297.975 301.000 303.425 300.850 303.300 5.125 1:04P May 12
FEEDER CATTLE  Aug 25 @GF5Q 300.300 303.600 306.900 303.025 306.850 6.075 1:04P May 12
FEEDER CATTLE  Sep 25 @GF5U 299.025 302.250 305.600 301.775 305.550 6.075 1:04P May 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  440'0
Change:  0'0
Bid:  434'4
Ask:  436'2
Today's High: 
Today's Low: 
Volume:  205
Open: 
Settle:  440'2
Prev:  440'2
Contract High: 
Contract Low: 
Updated:  May-12-2025
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Ag Groups Urge Congress to Act on Surface Transportation Reauthorization
Editorial Staff – 
Posted at Monday, May 12, 2025 9:51AM 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