Options
Futures Markets
Quotes
Portfolio
Grain
Weather
Headline News
Market News
DTN Ag Headlines
Home
Locations
Phil O' Connell Grain Co.
French Camp Grain Elevator
Contact Us
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Jul 25
@C5N
438'4
438'2
445'2
435'0
444'6
6'0
1:19P Jun 13
CORN
Sep 25
@C5U
426'2
425'6
429'6
423'4
428'6
2'2
1:19P Jun 13
CORN
Dec 25
@C5Z
440'4
440'0
444'0
438'2
443'2
2'4
1:19P Jun 13
CORN
Mar 26
@C6H
455'6
455'0
459'0
453'4
457'6
2'0
1:19P Jun 13
CORN
May 26
@C6K
465'2
465'0
468'4
463'0
467'2
1'6
1:18P Jun 13
CORN
Jul 26
@C6N
471'4
470'4
474'4
469'4
473'2
1'4
1:19P Jun 13
CORN
Sep 26
@C6U
463'4
462'4
465'2
462'0
464'6
1'2
1:18P Jun 13
CORN
Dec 26
@C6Z
470'4
470'0
472'2
468'4
472'0
1'0
1:19P Jun 13
CORN
Mar 27
@C7H
482'2
482'2
484'0
480'6
483'2
1'2
1:15P Jun 13
CORN
May 27
@C7K
488'4
490'0
490'0
490'0
490'0
1'0
1:15P Jun 13
CORN
Jul 27
@C7N
491'2
493'0
1'0
1:15P Jun 13
CORN
Sep 27
@C7U
466'0
461'2
1'0
1:15P Jun 13
CORN
Dec 27
@C7Z
467'4
466'2
467'4
466'2
467'4
1'2
1:15P Jun 13
CORN
Jul 28
@C8N
486'4
473'0
1'2
1:15P Jun 13
CORN
Dec 28
@C8Z
464'4
466'0
1'2
1:15P Jun 13
HARD RED WINTER WHEA...
Jul 25
@KW5N
522'6
522'0
541'6
517'6
540'0
18'0
1:19P Jun 13
HARD RED WINTER WHEA...
Sep 25
@KW5U
537'4
537'0
556'0
532'0
555'2
17'4
1:19P Jun 13
HARD RED WINTER WHEA...
Dec 25
@KW5Z
559'2
559'0
577'4
554'0
576'6
17'4
1:19P Jun 13
HARD RED WINTER WHEA...
Mar 26
@KW6H
579'4
578'4
597'0
574'6
596'0
16'4
1:19P Jun 13
HARD RED WINTER WHEA...
May 26
@KW6K
590'4
588'4
607'4
585'6
606'6
16'2
1:19P Jun 13
HARD RED WINTER WHEA...
Jul 26
@KW6N
597'2
603'0
614'0
599'6
614'0
15'6
1:15P Jun 13
HARD RED WINTER WHEA...
Sep 26
@KW6U
609'0
619'0
16'0
1:15P Jun 13
HARD RED WINTER WHEA...
Dec 26
@KW6Z
626'2
625'4
15'4
1:15P Jun 13
HARD RED WINTER WHEA...
Mar 27
@KW7H
638'4
688'4
15'2
1:15P Jun 13
HARD RED WINTER WHEA...
May 27
@KW7K
635'2
650'4
15'2
1:15P Jun 13
HARD RED WINTER WHEA...
Jul 27
@KW7N
618'2
633'4
15'2
1:15P Jun 13
SOYBEANS
Jul 25
@S5N
1042'2
1042'2
1071'0
1040'6
1068'4
27'4
1:19P Jun 13
SOYBEANS
Aug 25
@S5Q
1041'0
1040'6
1069'4
1039'2
1068'0
28'0
1:19P Jun 13
SOYBEANS
Sep 25
@S5U
1020'2
1021'0
1047'4
1018'2
1046'4
26'4
1:19P Jun 13
SOYBEANS
Nov 25
@S5X
1027'2
1027'0
1055'4
1025'0
1054'0
27'4
1:19P Jun 13
SOYBEANS
Jan 26
@S6F
1041'0
1041'0
1068'2
1039'0
1066'4
26'4
1:19P Jun 13
SOYBEANS
Mar 26
@S6H
1052'4
1052'0
1078'0
1050'6
1076'2
25'2
1:19P Jun 13
SOYBEANS
May 26
@S6K
1063'4
1061'6
1088'0
1061'6
1086'4
24'2
1:19P Jun 13
SOYBEANS
Jul 26
@S6N
1072'4
1070'6
1096'6
1070'6
1094'6
24'2
1:19P Jun 13
SOYBEANS
Aug 26
@S6Q
1068'2
1086'6
1089'2
1082'6
1089'2
23'2
1:15P Jun 13
SOYBEANS
Sep 26
@S6U
1052'2
1055'0
21'6
1:15P Jun 13
SOYBEANS
Nov 26
@S6X
1051'2
1051'2
1072'4
1051'2
1070'6
21'0
1:19P Jun 13
SOYBEANS
Jan 27
@S7F
1062'0
1064'2
1079'4
1064'0
1079'4
20'6
1:15P Jun 13
SOYBEANS
Mar 27
@S7H
1063'2
1047'0
20'4
1:15P Jun 13
SOYBEANS
May 27
@S7K
1068'2
1084'4
1085'0
1084'4
1085'0
20'4
1:15P Jun 13
SOYBEANS
Jul 27
@S7N
1076'0
1082'2
20'0
1:15P Jun 13
SOYBEANS
Aug 27
@S7Q
1074'6
1094'6
20'0
1:15P Jun 13
SOYBEANS
Sep 27
@S7U
1061'0
1080'6
19'6
1:15P Jun 13
SOYBEANS
Nov 27
@S7X
1059'6
1063'0
1063'0
1063'0
1063'0
20'0
1:15P Jun 13
SOYBEANS
Jul 28
@S8N
1079'4
1099'4
20'0
1:15P Jun 13
SOYBEANS
Nov 28
@S8X
1056'0
1055'0
1055'0
1055'0
1055'0
20'0
1:15P Jun 13
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5N)
Exchange:
CBOT
Last Trade:
444'6
Change:
6'0
Bid:
444'2
Ask:
444'2
Today's High:
445'2
Today's Low:
435'0
Volume:
179,124
Open:
438'2
Settle:
444'4
s
Prev:
438'4
Contract High:
Contract Low:
Updated:
Jun-13-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff
–
Posted at Friday, June 13, 2025 11:19AM CDT
@C5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.