Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 423'4 423'0 429'0 423'0 428'0 4'4 10:22A Nov 26
CORN  Mar 26 @C6H 438'2 437'6 444'6 437'4 443'6 5'4 10:22A Nov 26
CORN  May 26 @C6K 446'6 446'2 452'4 445'6 451'6 5'0 10:22A Nov 26
CORN  Jul 26 @C6N 452'6 452'0 458'0 451'4 457'0 4'2 10:22A Nov 26
CORN  Sep 26 @C6U 449'2 448'2 452'6 448'0 452'0 2'6 10:21A Nov 26
CORN  Dec 26 @C6Z 461'6 461'0 465'2 460'4 464'2 2'4 10:23A Nov 26
CORN  Mar 27 @C7H 475'2 474'6 478'4 474'0 477'4 2'2 10:11A Nov 26
SOYBEANS  Jan 26 @S6F 1124'6 1125'4 1130'6 1122'6 1129'4 4'6 10:23A Nov 26
SOYBEANS  Mar 26 @S6H 1134'6 1134'6 1139'6 1132'0 1138'4 3'6 10:23A Nov 26
SOYBEANS  May 26 @S6K 1145'0 1145'0 1149'2 1141'6 1148'0 3'0 10:23A Nov 26
SOYBEANS  Jul 26 @S6N 1153'2 1153'2 1157'2 1149'6 1155'4 2'2 10:21A Nov 26
SOYBEANS  Aug 26 @S6Q 1144'0 1143'6 1147'0 1140'6 1146'0 2'0 10:23A Nov 26
SOYBEANS  Sep 26 @S6U 1119'4 1119'6 1121'2 1115'4 1119'6 0'2 10:18A Nov 26
SOYBEANS  Nov 26 @S6X 1119'2 1118'6 1120'6 1115'2 1118'6 -0'4 10:22A Nov 26
SOYBEANS  Jan 27 @S7F 1128'2 1127'6 1128'6 1124'6 1126'6 -1'4 10:08A Nov 26
SOYBEANS  Mar 27 @S7H 1126'2 1125'4 1126'4 1121'6 1123'6 -2'4 10:08A Nov 26
SOYBEANS  May 27 @S7K 1128'6 1126'6 1126'6 1126'6 1126'6 -2'0 9:22A Nov 26
SOYBEANS  Jul 27 @S7N 1133'4 1131'2 1131'2 1130'4 1131'0 -2'4 7:14A Nov 26
SOYBEANS  Aug 27 @S7Q 1125'6 1076'0 0'0 1:15P Nov 25
SOYBEANS  Sep 27 @S7U 1103'4 1103'0 0'0 1:15P Nov 25
SOYBEANS  Nov 27 @S7X 1101'0 1098'0 0'0 1:15P Nov 25
SOYBEANS  Jan 28 @S8F 1110'0 1110'0 0'0 1:15P Nov 25
SOYBEANS  Mar 28 @S8H 1108'0 1108'0 0'0 1:15P Nov 25
SOYBEANS  May 28 @S8K 1111'0 1111'0 0'0 1:15P Nov 25
SOYBEANS  Jul 28 @S8N 1118'6 1118'6 0'0 1:15P Nov 25
SOYBEANS  Aug 28 @S8Q 1111'4 1111'4 0'0 1:15P Nov 25
SOYBEANS  Sep 28 @S8U 1091'4 1091'4 0'0 1:15P Nov 25
SOYBEANS  Nov 28 @S8X 1091'0 1095'0 0'0 1:15P Nov 25
SOYBEANS  Jul 29 @S9N 1110'2 1110'2 0'0 1:15P Nov 25
SOYBEANS  Nov 29 @S9X 1084'6 1084'6 0'0 1:15P Nov 25
SOYBEAN MEAL  Dec 25 @SM5Z 3170 3170 3191 3162 3178 8 10:22A Nov 26
SOYBEAN MEAL  Jan 26 @SM6F 3204 3204 3214 3191 3205 1 10:23A Nov 26
SOYBEAN MEAL  Mar 26 @SM6H 3261 3258 3265 3244 3259 - 2 10:23A Nov 26
SOYBEAN MEAL  May 26 @SM6K 3317 3315 3320 3299 3314 - 3 10:23A Nov 26
SOYBEAN MEAL  Jul 26 @SM6N 3372 3370 3372 3353 3366 - 6 10:20A Nov 26
SOYBEAN MEAL  Aug 26 @SM6Q 3380 3376 3378 3361 3374 - 6 10:21A Nov 26
SOYBEAN MEAL  Sep 26 @SM6U 3375 3372 3375 3355 3370 - 5 10:17A Nov 26
SOYBEAN MEAL  Oct 26 @SM6V 3363 3361 3362 3343 3348 - 15 9:57A Nov 26
SOYBEAN MEAL  Dec 26 @SM6Z 3396 3395 3395 3374 3387 - 9 10:16A Nov 26
SOYBEAN MEAL  Jan 27 @SM7F 3410 3390 3394 3390 3394 - 16 8:42A Nov 26
SOYBEAN MEAL  Mar 27 @SM7H 3423 3399 1:15P Nov 25
SOYBEAN MEAL  May 27 @SM7K 3444 3420 1:15P Nov 25
SOYBEAN MEAL  Jul 27 @SM7N 3474 3450 1:15P Nov 25
SOYBEAN MEAL  Aug 27 @SM7Q 3473 3450 1:15P Nov 25
SOYBEAN MEAL  Sep 27 @SM7U 3463 3435 1:15P Nov 25
SOYBEAN MEAL  Oct 27 @SM7V 3442 3368 1:15P Nov 25
SOYBEAN MEAL  Dec 27 @SM7Z 3460 3424 1:15P Nov 25
SOYBEAN MEAL  Jul 28 @SM8N 3520 3520 1:15P Nov 25
SOYBEAN MEAL  Oct 28 @SM8V 3520 3520 1:15P Nov 25
SOYBEAN MEAL  Dec 28 @SM8Z 3540 3540 1:15P Nov 25
WHEAT  Dec 25 @W5Z 527'2 526'6 532'2 523'6 529'6 2'4 10:22A Nov 26
WHEAT  Mar 26 @W6H 539'2 538'4 544'2 535'6 542'0 2'6 10:23A Nov 26
WHEAT  May 26 @W6K 547'4 546'2 552'2 544'6 550'2 2'6 10:22A Nov 26
WHEAT  Jul 26 @W6N 555'4 554'4 560'2 552'4 557'6 2'2 10:22A Nov 26
WHEAT  Sep 26 @W6U 567'4 565'4 571'6 564'6 570'0 2'4 10:21A Nov 26
WHEAT  Dec 26 @W6Z 583'4 581'0 587'6 581'0 585'6 2'2 10:21A Nov 26
WHEAT  Mar 27 @W7H 596'2 595'0 600'4 595'0 599'6 3'4 10:14A Nov 26
LIVE CATTLE  Dec 25 @LE5Z 207.000 208.425 211.425 208.200 211.400 4.400 10:22A Nov 26
LIVE CATTLE  Feb 26 @LE6G 207.325 208.525 213.125 208.350 213.000 5.675 10:23A Nov 26
LIVE CATTLE  Apr 26 @LE6J 208.575 209.950 214.250 209.850 214.250 5.675 10:23A Nov 26
LIVE CATTLE  Jun 26 @LE6M 203.375 204.650 208.875 204.625 208.875 5.500 10:23A Nov 26
LIVE CATTLE  Aug 26 @LE6Q 200.750 201.750 205.675 201.600 205.600 4.850 10:22A Nov 26
LIVE CATTLE  Oct 26 @LE6V 200.125 201.525 204.525 201.425 204.275 4.150 10:21A Nov 26
LIVE CATTLE  Dec 26 @LE6Z 200.275 201.825 204.650 201.825 204.000 3.725 10:22A Nov 26
LIVE CATTLE  Feb 27 @LE7G 199.775 200.800 204.225 200.800 203.275 3.500 10:23A Nov 26
LIVE CATTLE  Apr 27 @LE7J 198.875 201.925 203.425 201.375 202.250 3.375 10:21A Nov 26
LIVE CATTLE  Jun 27 @LE7M 192.825 195.175 195.450 195.175 195.250 2.425 9:54A Nov 26
LEAN HOGS  Dec 25 @HE5Z 78.450 78.675 79.775 78.500 79.775 1.325 10:23A Nov 26
LEAN HOGS  Feb 26 @HE6G 79.000 79.050 80.950 78.825 80.925 1.925 10:23A Nov 26
LEAN HOGS  Apr 26 @HE6J 82.950 82.975 85.025 82.650 85.000 2.050 10:23A Nov 26
LEAN HOGS  May 26 @HE6K 86.525 87.775 88.300 87.775 88.300 1.775 10:13A Nov 26
LEAN HOGS  Jun 26 @HE6M 94.975 95.000 96.900 94.625 96.900 1.925 10:23A Nov 26
LEAN HOGS  Jul 26 @HE6N 96.000 95.850 97.800 95.850 97.800 1.800 10:23A Nov 26
LEAN HOGS  Aug 26 @HE6Q 95.675 95.900 97.250 95.900 97.250 1.575 10:23A Nov 26
LEAN HOGS  Oct 26 @HE6V 81.925 81.825 82.925 81.800 82.850 0.925 10:23A Nov 26
LEAN HOGS  Dec 26 @HE6Z 75.425 75.750 76.250 75.750 76.175 0.750 8:58A Nov 26
LEAN HOGS  Feb 27 @HE7G 78.200 78.800 78.800 78.800 78.800 0.600 1:00P Nov 25
LEAN HOGS  Apr 27 @HE7J 81.600 85.000 0.600 1:00P Nov 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  428'0
Change:  4'4
Bid:  427'6
Ask:  428'0
Today's High:  429'0
Today's Low:  423'0
Volume:  227,795
Open:  423'0
Settle:  423'4
Prev:  423'4
Contract High: 
Contract Low: 
Updated:  Nov-26-2025
10:22:00AM
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