Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 433'2 433'2 0'0 1:19P Nov 26
CORN  Mar 26 @C6H 446'2 446'2 0'0 1:19P Nov 26
CORN  May 26 @C6K 454'2 454'2 0'0 1:19P Nov 26
CORN  Jul 26 @C6N 459'2 459'2 0'0 1:19P Nov 26
CORN  Sep 26 @C6U 454'0 454'0 0'0 1:19P Nov 26
CORN  Dec 26 @C6Z 466'2 466'2 0'0 1:19P Nov 26
CORN  Mar 27 @C7H 479'0 479'0 0'0 1:19P Nov 26
SOYBEANS  Jan 26 @S6F 1132'2 1132'2 0'0 1:19P Nov 26
SOYBEANS  Mar 26 @S6H 1141'4 1141'4 0'0 1:19P Nov 26
SOYBEANS  May 26 @S6K 1150'6 1150'6 0'0 1:19P Nov 26
SOYBEANS  Jul 26 @S6N 1159'0 1159'0 0'0 1:19P Nov 26
SOYBEANS  Aug 26 @S6Q 1149'0 1149'0 0'0 1:19P Nov 26
SOYBEANS  Sep 26 @S6U 1123'2 1123'2 0'0 1:18P Nov 26
SOYBEANS  Nov 26 @S6X 1121'6 1121'6 0'0 1:19P Nov 26
SOYBEANS  Jan 27 @S7F 1130'6 1130'6 0'0 1:18P Nov 26
SOYBEANS  Mar 27 @S7H 1127'6 1127'6 0'0 1:18P Nov 26
SOYBEANS  May 27 @S7K 1130'0 1130'0 0'0 1:18P Nov 26
SOYBEANS  Jul 27 @S7N 1134'2 1131'0 0'0 1:15P Nov 26
SOYBEANS  Aug 27 @S7Q 1126'0 1076'0 0'0 1:15P Nov 26
SOYBEANS  Sep 27 @S7U 1103'4 1103'0 0'0 1:15P Nov 26
SOYBEANS  Nov 27 @S7X 1101'0 1098'0 0'0 1:15P Nov 26
SOYBEANS  Jan 28 @S8F 1110'0 1110'0 0'0 1:15P Nov 26
SOYBEANS  Mar 28 @S8H 1108'0 1108'0 0'0 1:15P Nov 26
SOYBEANS  May 28 @S8K 1111'0 1111'0 0'0 1:15P Nov 26
SOYBEANS  Jul 28 @S8N 1118'6 1118'6 0'0 1:15P Nov 26
SOYBEANS  Aug 28 @S8Q 1111'4 1111'4 0'0 1:15P Nov 26
SOYBEANS  Sep 28 @S8U 1091'4 1091'4 0'0 1:15P Nov 26
SOYBEANS  Nov 28 @S8X 1091'0 1095'0 0'0 1:15P Nov 26
SOYBEANS  Jul 29 @S9N 1110'2 1110'2 0'0 1:15P Nov 26
SOYBEANS  Nov 29 @S9X 1084'6 1084'6 0'0 1:15P Nov 26
SOYBEAN MEAL  Dec 25 @SM5Z 3176 3176 1:19P Nov 26
SOYBEAN MEAL  Jan 26 @SM6F 3207 3207 1:19P Nov 26
SOYBEAN MEAL  Mar 26 @SM6H 3260 3260 1:19P Nov 26
SOYBEAN MEAL  May 26 @SM6K 3317 3317 1:19P Nov 26
SOYBEAN MEAL  Jul 26 @SM6N 3371 3371 1:18P Nov 26
SOYBEAN MEAL  Aug 26 @SM6Q 3381 3381 1:18P Nov 26
SOYBEAN MEAL  Sep 26 @SM6U 3378 3378 1:18P Nov 26
SOYBEAN MEAL  Oct 26 @SM6V 3368 3368 1:15P Nov 26
SOYBEAN MEAL  Dec 26 @SM6Z 3398 3398 1:18P Nov 26
SOYBEAN MEAL  Jan 27 @SM7F 3412 3394 1:15P Nov 26
SOYBEAN MEAL  Mar 27 @SM7H 3425 3420 1:15P Nov 26
SOYBEAN MEAL  May 27 @SM7K 3446 3440 1:15P Nov 26
SOYBEAN MEAL  Jul 27 @SM7N 3476 3470 1:15P Nov 26
SOYBEAN MEAL  Aug 27 @SM7Q 3473 3470 1:15P Nov 26
SOYBEAN MEAL  Sep 27 @SM7U 3461 3460 1:15P Nov 26
SOYBEAN MEAL  Oct 27 @SM7V 3442 3368 1:15P Nov 26
SOYBEAN MEAL  Dec 27 @SM7Z 3461 3424 1:15P Nov 26
SOYBEAN MEAL  Jul 28 @SM8N 3521 3521 1:15P Nov 26
SOYBEAN MEAL  Oct 28 @SM8V 3521 3521 1:15P Nov 26
SOYBEAN MEAL  Dec 28 @SM8Z 3541 3541 1:15P Nov 26
WHEAT  Dec 25 @W5Z 529'0 529'0 0'0 1:17P Nov 26
WHEAT  Mar 26 @W6H 541'0 541'0 0'0 1:19P Nov 26
WHEAT  May 26 @W6K 549'2 549'2 0'0 1:19P Nov 26
WHEAT  Jul 26 @W6N 557'6 557'6 0'0 1:18P Nov 26
WHEAT  Sep 26 @W6U 570'4 570'4 0'0 1:19P Nov 26
WHEAT  Dec 26 @W6Z 586'4 586'4 0'0 1:19P Nov 26
WHEAT  Mar 27 @W7H 599'2 599'0 0'0 1:15P Nov 26
LIVE CATTLE  Dec 25 @LE5Z 207.000 208.425 212.550 208.200 211.225 4.025 1:04P Nov 26
LIVE CATTLE  Feb 26 @LE6G 207.325 208.525 214.275 208.350 213.050 5.600 1:04P Nov 26
LIVE CATTLE  Apr 26 @LE6J 208.575 209.950 215.550 209.850 214.375 5.675 1:04P Nov 26
LIVE CATTLE  Jun 26 @LE6M 203.375 204.650 210.375 204.625 209.025 5.575 1:04P Nov 26
LIVE CATTLE  Aug 26 @LE6Q 200.750 201.750 207.100 201.600 205.850 4.950 1:04P Nov 26
LIVE CATTLE  Oct 26 @LE6V 200.125 201.525 205.800 201.425 204.575 4.325 1:04P Nov 26
LIVE CATTLE  Dec 26 @LE6Z 200.275 201.825 205.450 201.825 204.350 4.075 1:04P Nov 26
LIVE CATTLE  Feb 27 @LE7G 199.775 200.800 204.800 200.800 203.975 3.750 1:04P Nov 26
LIVE CATTLE  Apr 27 @LE7J 198.875 201.925 203.425 201.375 203.125 3.525 1:03P Nov 26
LIVE CATTLE  Jun 27 @LE7M 192.825 195.175 196.475 195.175 195.650 3.025 1:00P Nov 26
LEAN HOGS  Dec 25 @HE5Z 78.450 78.675 80.700 78.500 80.675 1.975 1:04P Nov 26
LEAN HOGS  Feb 26 @HE6G 79.000 79.050 81.675 78.825 81.675 2.375 1:04P Nov 26
LEAN HOGS  Apr 26 @HE6J 82.950 82.975 85.575 82.650 85.550 2.400 1:04P Nov 26
LEAN HOGS  May 26 @HE6K 86.525 87.775 88.900 87.775 88.900 2.200 1:03P Nov 26
LEAN HOGS  Jun 26 @HE6M 94.975 95.000 97.275 94.625 97.250 2.175 1:04P Nov 26
LEAN HOGS  Jul 26 @HE6N 96.000 95.850 98.100 95.850 98.050 2.000 1:04P Nov 26
LEAN HOGS  Aug 26 @HE6Q 95.675 95.900 97.500 95.900 97.475 1.775 1:04P Nov 26
LEAN HOGS  Oct 26 @HE6V 81.925 81.825 82.975 81.800 82.900 1.025 1:04P Nov 26
LEAN HOGS  Dec 26 @HE6Z 75.425 75.750 76.250 75.550 75.550 0.275 1:00P Nov 26
LEAN HOGS  Feb 27 @HE7G 78.800 78.800 0.275 1:00P Nov 26
LEAN HOGS  Apr 27 @HE7J 82.200 85.000 0.275 1:00P Nov 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  433'2
Change:  0'0
Bid:  432'0
Ask:  432'0
Today's High: 
Today's Low: 
Volume:  152,342
Open: 
Settle:  431'6
Prev:  433'2
Contract High: 
Contract Low: 
Updated:  Nov-26-2025
1:19:00PM
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