Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 426'6 426'4 428'0 425'4 426'0 -0'6 2:52A Sep 18
CORN  Mar 26 @C6H 444'4 444'2 445'4 443'2 443'6 -0'6 2:43A Sep 18
CORN  May 26 @C6K 454'2 454'2 455'2 453'4 453'4 -0'6 2:47A Sep 18
CORN  Jul 26 @C6N 460'0 459'6 461'0 459'2 459'2 -0'6 2:44A Sep 18
CORN  Sep 26 @C6U 456'2 456'2 457'2 455'2 455'4 -0'6 8:58P Sep 17
CORN  Dec 26 @C6Z 465'4 465'4 466'4 464'4 464'6 -0'6 2:47A Sep 18
CORN  Mar 27 @C7H 478'2 478'2 479'2 477'6 477'6 -0'4 9:19P Sep 17
CORN  May 27 @C7K 485'2 486'6 0'0 1:15P Sep 17
CORN  Jul 27 @C7N 488'6 489'0 0'2 1:17P Sep 17
CORN  Sep 27 @C7U 469'2 471'0 0'0 1:15P Sep 17
CORN  Dec 27 @C7Z 470'4 471'0 471'0 471'0 471'0 0'4 7:00P Sep 17
CORN  Jul 28 @C8N 488'6 470'2 0'0 1:15P Sep 17
CORN  Dec 28 @C8Z 466'2 465'0 0'0 1:15P Sep 17
HARD RED WINTER WHEA...  Dec 25 @KW5Z 516'2 516'0 519'0 514'4 516'2 0'0 2:51A Sep 18
HARD RED WINTER WHEA...  Mar 26 @KW6H 537'2 537'2 540'2 535'6 537'6 0'4 2:47A Sep 18
HARD RED WINTER WHEA...  May 26 @KW6K 551'4 552'4 554'2 549'6 551'6 0'2 2:35A Sep 18
HARD RED WINTER WHEA...  Jul 26 @KW6N 564'2 564'2 567'0 562'6 564'4 0'2 2:38A Sep 18
HARD RED WINTER WHEA...  Sep 26 @KW6U 579'2 581'6 581'6 577'4 578'0 -1'2 1:56A Sep 18
HARD RED WINTER WHEA...  Dec 26 @KW6Z 604'2 604'0 605'0 598'0 598'0 -5'4 1:15P Sep 17
HARD RED WINTER WHEA...  Mar 27 @KW7H 619'0 601'4 -5'2 1:15P Sep 17
HARD RED WINTER WHEA...  May 27 @KW7K 621'0 615'6 -5'2 1:15P Sep 17
HARD RED WINTER WHEA...  Jul 27 @KW7N 606'2 601'0 -5'2 1:15P Sep 17
HARD RED WINTER WHEA...  Sep 27 @KW7U 620'0 614'6 -5'2 1:15P Sep 17
HARD RED WINTER WHEA...  Dec 27 @KW7Z 637'6 632'4 -5'2 1:15P Sep 17
HARD RED WINTER WHEA...  Mar 28 @KW8H 650'2 645'0 -5'2 1:15P Sep 17
HARD RED WINTER WHEA...  May 28 @KW8K 647'0 641'6 -5'2 1:15P Sep 17
HARD RED WINTER WHEA...  Jul 28 @KW8N 632'0 626'6 -5'2 1:15P Sep 17
SOYBEANS  Nov 25 @S5X 1043'6 1043'6 1044'4 1038'0 1039'2 -4'4 2:51A Sep 18
SOYBEANS  Jan 26 @S6F 1063'0 1063'4 1063'6 1057'6 1058'4 -4'4 2:51A Sep 18
SOYBEANS  Mar 26 @S6H 1078'0 1078'2 1078'6 1073'0 1074'0 -4'0 2:50A Sep 18
SOYBEANS  May 26 @S6K 1091'2 1091'4 1092'0 1086'0 1087'4 -3'6 2:50A Sep 18
SOYBEANS  Jul 26 @S6N 1101'4 1101'2 1102'0 1096'6 1097'0 -4'4 2:29A Sep 18
SOYBEANS  Aug 26 @S6Q 1097'4 1098'0 1098'0 1093'0 1093'6 -3'6 2:41A Sep 18
SOYBEANS  Sep 26 @S6U 1083'2 1080'4 1080'4 1079'0 1079'0 -4'2 1:12A Sep 18
SOYBEANS  Nov 26 @S6X 1084'4 1084'0 1084'4 1080'0 1080'6 -3'6 2:44A Sep 18
SOYBEANS  Jan 27 @S7F 1095'4 1094'6 1095'0 1090'6 1090'6 -4'6 1:12A Sep 18
SOYBEANS  Mar 27 @S7H 1097'6 1095'2 1095'2 1095'0 1095'0 -2'6 7:36P Sep 17
SOYBEANS  May 27 @S7K 1103'0 1101'6 0'0 1:15P Sep 17
SOYBEANS  Jul 27 @S7N 1109'6 1108'4 0'0 1:15P Sep 17
SOYBEANS  Aug 27 @S7Q 1102'0 1102'0 0'0 1:15P Sep 17
SOYBEANS  Sep 27 @S7U 1084'4 1084'4 0'0 1:15P Sep 17
SOYBEANS  Nov 27 @S7X 1084'2 1085'0 1085'0 1085'0 1085'0 0'6 7:00P Sep 17
SOYBEANS  Jul 28 @S8N 1103'4 1103'4 0'0 1:15P Sep 17
SOYBEANS  Nov 28 @S8X 1086'2 1075'0 0'0 1:15P Sep 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  426'0
Change:  -0'6
Bid:  425'6
Ask:  426'0
Today's High:  428'0
Today's Low:  425'4
Volume:  146,851
Open:  426'4
Settle:  426'6
Prev:  426'6
Contract High: 
Contract Low: 
Updated:  Sep-18-2025
2:52:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Slightly Higher
Editorial Staff – 
Posted at Friday, September 5, 2025 12:25PM 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