Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 435'4 434'4 436'4 432'0 432'6 -2'6 1:18P Dec 01
CORN  Mar 26 @C6H 447'6 447'2 449'0 444'0 445'0 -2'6 1:19P Dec 01
CORN  May 26 @C6K 455'6 455'2 457'0 452'4 453'2 -2'4 1:19P Dec 01
CORN  Jul 26 @C6N 461'2 460'4 462'0 458'4 459'0 -2'2 1:19P Dec 01
CORN  Sep 26 @C6U 456'4 455'2 457'0 454'2 455'2 -1'0 1:19P Dec 01
CORN  Dec 26 @C6Z 468'2 468'0 469'0 465'6 467'0 -1'2 1:19P Dec 01
CORN  Mar 27 @C7H 481'4 481'0 482'0 479'2 480'0 -1'0 1:16P Dec 01
SOYBEANS  Jan 26 @S6F 1137'6 1140'0 1142'2 1127'0 1127'2 -9'6 1:19P Dec 01
SOYBEANS  Mar 26 @S6H 1146'0 1148'2 1149'6 1136'6 1137'0 -8'0 1:19P Dec 01
SOYBEANS  May 26 @S6K 1155'2 1157'0 1158'2 1146'2 1146'4 -7'6 1:19P Dec 01
SOYBEANS  Jul 26 @S6N 1163'4 1164'0 1166'2 1154'2 1155'2 -8'0 1:19P Dec 01
SOYBEANS  Aug 26 @S6Q 1155'2 1154'2 1155'4 1146'4 1147'6 -7'0 1:19P Dec 01
SOYBEANS  Sep 26 @S6U 1130'4 1130'2 1130'2 1122'0 1124'4 -5'4 1:18P Dec 01
SOYBEANS  Nov 26 @S6X 1128'4 1128'4 1129'6 1120'4 1124'4 -3'4 1:19P Dec 01
SOYBEANS  Jan 27 @S7F 1136'2 1136'4 1136'4 1129'0 1132'6 -3'0 1:15P Dec 01
SOYBEANS  Mar 27 @S7H 1132'0 1129'6 1129'6 1125'2 1129'0 -2'2 1:15P Dec 01
SOYBEANS  May 27 @S7K 1133'6 1128'0 1130'6 1128'0 1130'6 -2'2 1:15P Dec 01
SOYBEANS  Jul 27 @S7N 1137'4 1134'2 1134'2 1131'6 1133'4 -2'0 1:15P Dec 01
SOYBEANS  Aug 27 @S7Q 1128'0 1076'0 -1'6 1:15P Dec 01
SOYBEANS  Sep 27 @S7U 1105'4 1103'0 -3'2 1:15P Dec 01
SOYBEANS  Nov 27 @S7X 1102'0 1099'0 1099'0 1096'0 1096'0 -3'2 1:15P Dec 01
SOYBEANS  Jan 28 @S8F 1111'0 1107'6 -3'2 1:15P Dec 01
SOYBEANS  Mar 28 @S8H 1109'0 1105'6 -3'2 1:15P Dec 01
SOYBEANS  May 28 @S8K 1112'0 1108'6 -3'2 1:15P Dec 01
SOYBEANS  Jul 28 @S8N 1119'6 1116'4 -3'2 1:15P Dec 01
SOYBEANS  Aug 28 @S8Q 1112'4 1109'2 -3'2 1:15P Dec 01
SOYBEANS  Sep 28 @S8U 1092'4 1089'2 -3'2 1:15P Dec 01
SOYBEANS  Nov 28 @S8X 1092'0 1095'0 -1'6 1:15P Dec 01
SOYBEANS  Jul 29 @S9N 1111'2 1109'4 -1'6 1:15P Dec 01
SOYBEANS  Nov 29 @S9X 1085'6 1095'2 9'4 1:15P Dec 01
SOYBEAN MEAL  Dec 25 @SM5Z 3144 3153 3160 3106 3115 - 33 1:19P Dec 01
SOYBEAN MEAL  Jan 26 @SM6F 3187 3187 3196 3142 3145 - 41 1:19P Dec 01
SOYBEAN MEAL  Mar 26 @SM6H 3242 3241 3248 3190 3191 - 47 1:19P Dec 01
SOYBEAN MEAL  May 26 @SM6K 3296 3296 3299 3244 3247 - 48 1:19P Dec 01
SOYBEAN MEAL  Jul 26 @SM6N 3348 3347 3352 3300 3301 - 45 1:19P Dec 01
SOYBEAN MEAL  Aug 26 @SM6Q 3354 3350 3356 3308 3308 - 43 1:16P Dec 01
SOYBEAN MEAL  Sep 26 @SM6U 3347 3347 3347 3301 3302 - 41 1:17P Dec 01
SOYBEAN MEAL  Oct 26 @SM6V 3334 3331 3332 3289 3290 - 39 1:17P Dec 01
SOYBEAN MEAL  Dec 26 @SM6Z 3365 3362 3366 3321 3324 - 38 1:19P Dec 01
SOYBEAN MEAL  Jan 27 @SM7F 3378 3361 3361 3343 3343 - 36 1:15P Dec 01
SOYBEAN MEAL  Mar 27 @SM7H 3389 3370 3370 3370 3370 - 36 1:15P Dec 01
SOYBEAN MEAL  May 27 @SM7K 3411 3440 - 38 1:15P Dec 01
SOYBEAN MEAL  Jul 27 @SM7N 3442 3470 - 37 1:15P Dec 01
SOYBEAN MEAL  Aug 27 @SM7Q 3440 3470 - 37 1:15P Dec 01
SOYBEAN MEAL  Sep 27 @SM7U 3429 3460 - 35 1:15P Dec 01
SOYBEAN MEAL  Oct 27 @SM7V 3406 3440 - 34 1:15P Dec 01
SOYBEAN MEAL  Dec 27 @SM7Z 3426 3390 3393 3385 3385 - 34 1:15P Dec 01
SOYBEAN MEAL  Jul 28 @SM8N 3486 3452 - 34 1:15P Dec 01
SOYBEAN MEAL  Oct 28 @SM8V 3486 3452 - 34 1:15P Dec 01
SOYBEAN MEAL  Dec 28 @SM8Z 3506 3472 - 34 1:15P Dec 01
WHEAT  Dec 25 @W5Z 531'0 535'0 535'0 527'4 529'2 -0'6 1:15P Dec 01
WHEAT  Mar 26 @W6H 538'4 539'0 541'6 532'4 535'2 -3'4 1:19P Dec 01
WHEAT  May 26 @W6K 546'6 547'4 550'0 541'2 543'4 -3'6 1:19P Dec 01
WHEAT  Jul 26 @W6N 555'0 555'0 558'4 550'0 552'0 -3'2 1:19P Dec 01
WHEAT  Sep 26 @W6U 567'6 567'6 571'0 562'4 565'0 -3'0 1:19P Dec 01
WHEAT  Dec 26 @W6Z 584'0 587'0 587'0 579'0 580'6 -2'6 1:18P Dec 01
WHEAT  Mar 27 @W7H 597'2 595'6 595'6 594'4 594'6 -2'4 1:15P Dec 01
LIVE CATTLE  Dec 25 @LE5Z 215.575 216.250 217.150 213.150 214.325 - 1.375 1:04P Dec 01
LIVE CATTLE  Feb 26 @LE6G 217.850 218.375 219.200 214.575 215.950 - 1.925 1:04P Dec 01
LIVE CATTLE  Apr 26 @LE6J 219.550 220.225 220.450 216.275 217.475 - 2.000 1:04P Dec 01
LIVE CATTLE  Jun 26 @LE6M 214.400 215.125 215.125 211.625 212.550 - 1.825 1:04P Dec 01
LIVE CATTLE  Aug 26 @LE6Q 211.275 211.375 211.775 208.875 209.700 - 1.575 1:04P Dec 01
LIVE CATTLE  Oct 26 @LE6V 209.975 210.000 210.250 207.825 208.625 - 1.325 1:04P Dec 01
LIVE CATTLE  Dec 26 @LE6Z 209.775 209.775 210.175 207.775 208.575 - 1.100 1:04P Dec 01
LIVE CATTLE  Feb 27 @LE7G 208.575 209.575 209.575 206.950 208.025 - 0.625 1:02P Dec 01
LIVE CATTLE  Apr 27 @LE7J 207.750 206.875 207.675 206.575 207.600 - 0.825 1:01P Dec 01
LIVE CATTLE  Jun 27 @LE7M 200.225 200.000 200.000 200.000 200.000 - 0.175 1:00P Dec 01
LEAN HOGS  Dec 25 @HE5Z 80.600 80.775 81.475 80.200 80.200 -0.375 1:04P Dec 01
LEAN HOGS  Feb 26 @HE6G 81.000 81.500 82.125 80.225 80.325 -0.700 1:04P Dec 01
LEAN HOGS  Apr 26 @HE6J 84.900 85.375 85.975 84.200 84.300 -0.625 1:04P Dec 01
LEAN HOGS  May 26 @HE6K 88.175 87.900 89.150 87.800 87.800 -0.375 1:00P Dec 01
LEAN HOGS  Jun 26 @HE6M 96.750 97.050 97.750 96.200 96.325 -0.475 1:04P Dec 01
LEAN HOGS  Jul 26 @HE6N 97.825 98.175 98.825 97.350 97.400 -0.400 1:04P Dec 01
LEAN HOGS  Aug 26 @HE6Q 97.500 98.025 98.475 97.125 97.250 -0.275 1:04P Dec 01
LEAN HOGS  Oct 26 @HE6V 83.425 83.650 84.000 83.175 83.175 -0.200 1:03P Dec 01
LEAN HOGS  Dec 26 @HE6Z 76.500 76.500 76.750 76.200 76.200 -0.225 1:03P Dec 01
LEAN HOGS  Feb 27 @HE7G 79.875 79.875 79.875 79.875 79.875 1:00P Dec 01
LEAN HOGS  Apr 27 @HE7J 83.275 85.000 0.050 1:00P Dec 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  432'6
Change:  -2'6
Bid:  431'0
Ask:  438'0
Today's High:  436'4
Today's Low:  432'0
Volume:  3,193
Open:  434'4
Settle:  432'6s
Prev:  435'4
Contract High: 
Contract Low: 
Updated:  Dec-01-2025
1:18:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher Again
Editorial Staff – 
Posted at Friday, November 21, 2025 11:48AM CST
@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