Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 441'4 441'4 442'6 429'4 430'2 -11'2 1:19P Nov 14
CORN  Mar 26 @C6H 455'4 455'2 457'0 443'2 444'0 -11'4 1:19P Nov 14
CORN  May 26 @C6K 463'0 463'0 464'6 451'4 452'2 -10'6 1:19P Nov 14
CORN  Jul 26 @C6N 468'4 468'4 470'2 457'4 458'2 -10'2 1:19P Nov 14
CORN  Sep 26 @C6U 462'4 462'4 463'0 454'2 455'0 -7'2 1:19P Nov 14
CORN  Dec 26 @C6Z 473'0 472'2 473'2 466'2 467'0 -5'6 1:19P Nov 14
CORN  Mar 27 @C7H 485'0 484'0 485'2 478'0 479'4 -5'2 1:17P Nov 14
SOYBEANS  Nov 25 @S5X 1132'0 1133'0 1138'6 1116'0 1119'4 -19'2 12:01P Nov 14
SOYBEANS  Jan 26 @S6F 1147'0 1145'2 1152'2 1122'4 1122'4 -22'4 1:19P Nov 14
SOYBEANS  Mar 26 @S6H 1156'6 1154'6 1161'4 1134'0 1134'2 -20'6 1:19P Nov 14
SOYBEANS  May 26 @S6K 1166'2 1164'4 1170'6 1144'0 1145'0 -19'6 1:19P Nov 14
SOYBEANS  Jul 26 @S6N 1172'6 1169'4 1177'0 1151'2 1151'6 -19'4 1:19P Nov 14
SOYBEANS  Aug 26 @S6Q 1158'0 1155'4 1161'6 1139'6 1140'0 -16'0 1:19P Nov 14
SOYBEANS  Sep 26 @S6U 1125'0 1122'6 1128'0 1112'0 1113'4 -9'2 1:19P Nov 14
SOYBEANS  Nov 26 @S6X 1121'6 1119'0 1125'0 1111'0 1113'0 -6'6 1:19P Nov 14
SOYBEANS  Jan 27 @S7F 1129'6 1128'0 1132'4 1109'6 1123'0 -5'6 1:16P Nov 14
SOYBEANS  Mar 27 @S7H 1127'0 1128'6 1130'0 1117'2 1121'0 -5'0 1:15P Nov 14
SOYBEANS  May 27 @S7K 1129'2 1131'2 1131'2 1124'0 1124'2 -4'2 1:15P Nov 14
SOYBEANS  Jul 27 @S7N 1134'2 1134'0 1137'0 1134'0 1136'0 -3'6 1:15P Nov 14
SOYBEANS  Aug 27 @S7Q 1126'4 1076'0 -3'2 1:15P Nov 14
SOYBEANS  Sep 27 @S7U 1105'6 1103'0 -2'4 1:15P Nov 14
SOYBEANS  Nov 27 @S7X 1104'4 1103'2 1107'0 1096'4 1096'4 -2'4 1:15P Nov 14
SOYBEANS  Jan 28 @S8F 1111'0 1:15P Nov 14
SOYBEANS  Mar 28 @S8H 1109'0 1:15P Nov 14
SOYBEANS  May 28 @S8K 1112'0 1:15P Nov 14
SOYBEANS  Jul 28 @S8N 1123'6 1121'2 -2'4 1:15P Nov 14
SOYBEANS  Aug 28 @S8Q 1114'0 1:15P Nov 14
SOYBEANS  Sep 28 @S8U 1094'0 1:15P Nov 14
SOYBEANS  Nov 28 @S8X 1098'2 1095'0 -2'4 1:15P Nov 14
SOYBEANS  Jul 29 @S9N 1115'0 1:15P Nov 14
SOYBEANS  Nov 29 @S9X 1089'4 1:15P Nov 14
SOYBEAN MEAL  Dec 25 @SM5Z 3284 3285 3303 3216 3217 - 59 1:19P Nov 14
SOYBEAN MEAL  Jan 26 @SM6F 3303 3301 3323 3237 3237 - 57 1:19P Nov 14
SOYBEAN MEAL  Mar 26 @SM6H 3338 3338 3353 3268 3269 - 60 1:19P Nov 14
SOYBEAN MEAL  May 26 @SM6K 3377 3375 3388 3309 3310 - 58 1:19P Nov 14
SOYBEAN MEAL  Jul 26 @SM6N 3416 3409 3430 3354 3354 - 53 1:18P Nov 14
SOYBEAN MEAL  Aug 26 @SM6Q 3410 3409 3420 3358 3358 - 43 1:17P Nov 14
SOYBEAN MEAL  Sep 26 @SM6U 3392 3384 3401 3349 3351 - 32 1:17P Nov 14
SOYBEAN MEAL  Oct 26 @SM6V 3368 3357 3376 3324 3339 - 22 1:16P Nov 14
SOYBEAN MEAL  Dec 26 @SM6Z 3396 3385 3407 3353 3366 - 17 1:19P Nov 14
SOYBEAN MEAL  Jan 27 @SM7F 3407 3402 3402 3400 3400 - 14 1:15P Nov 14
SOYBEAN MEAL  Mar 27 @SM7H 3419 3415 3415 3413 3413 - 8 1:15P Nov 14
SOYBEAN MEAL  May 27 @SM7K 3439 3372 - 4 1:15P Nov 14
SOYBEAN MEAL  Jul 27 @SM7N 3470 3397 - 3 1:15P Nov 14
SOYBEAN MEAL  Aug 27 @SM7Q 3469 3370 - 3 1:15P Nov 14
SOYBEAN MEAL  Sep 27 @SM7U 3459 3415 - 2 1:15P Nov 14
SOYBEAN MEAL  Oct 27 @SM7V 3430 3368 4 1:15P Nov 14
SOYBEAN MEAL  Dec 27 @SM7Z 3449 3444 3450 3413 3413 5 1:15P Nov 14
SOYBEAN MEAL  Jul 28 @SM8N 3515 3514 - 1 1:15P Nov 14
SOYBEAN MEAL  Oct 28 @SM8V 3515 3514 - 1 1:15P Nov 14
SOYBEAN MEAL  Dec 28 @SM8Z 3535 3534 - 1 1:15P Nov 14
WHEAT  Dec 25 @W5Z 535'6 535'6 544'4 524'4 526'6 -8'4 1:19P Nov 14
WHEAT  Mar 26 @W6H 552'2 552'2 558'6 539'4 541'0 -10'6 1:19P Nov 14
WHEAT  May 26 @W6K 563'4 562'4 569'6 550'6 552'0 -11'4 1:19P Nov 14
WHEAT  Jul 26 @W6N 575'0 574'0 580'4 562'0 562'2 -12'4 1:19P Nov 14
WHEAT  Sep 26 @W6U 588'4 587'6 593'2 575'2 575'4 -12'6 1:19P Nov 14
WHEAT  Dec 26 @W6Z 605'4 604'4 610'0 592'2 592'4 -12'6 1:18P Nov 14
WHEAT  Mar 27 @W7H 619'0 622'4 623'2 606'0 606'0 -12'4 1:17P Nov 14
LIVE CATTLE  Dec 25 @LE5Z 219.000 218.325 220.625 215.325 218.900 0.150 1:04P Nov 14
LIVE CATTLE  Feb 26 @LE6G 218.950 217.950 221.100 215.250 219.175 0.575 1:04P Nov 14
LIVE CATTLE  Apr 26 @LE6J 218.600 217.850 221.100 214.800 219.250 0.975 1:04P Nov 14
LIVE CATTLE  Jun 26 @LE6M 211.850 210.850 214.100 208.000 212.400 0.750 1:04P Nov 14
LIVE CATTLE  Aug 26 @LE6Q 208.025 207.700 210.050 204.250 208.275 0.525 1:04P Nov 14
LIVE CATTLE  Oct 26 @LE6V 206.550 206.450 208.525 203.100 206.725 0.400 1:04P Nov 14
LIVE CATTLE  Dec 26 @LE6Z 206.100 205.050 208.075 202.650 206.525 0.375 1:02P Nov 14
LIVE CATTLE  Feb 27 @LE7G 204.975 204.000 206.950 201.750 205.575 0.325 1:02P Nov 14
LIVE CATTLE  Apr 27 @LE7J 203.675 202.425 205.625 200.775 204.750 0.225 1:00P Nov 14
LIVE CATTLE  Jun 27 @LE7M 196.775 193.950 197.575 193.950 197.575 0.150 1:00P Nov 14
LEAN HOGS  Dec 25 @HE5Z 78.075 78.000 79.500 77.925 78.225 0.425 1:04P Nov 14
LEAN HOGS  Feb 26 @HE6G 78.850 78.850 80.325 78.600 79.075 0.525 1:04P Nov 14
LEAN HOGS  Apr 26 @HE6J 82.850 82.975 84.025 82.525 82.900 0.300 1:04P Nov 14
LEAN HOGS  May 26 @HE6K 86.300 86.500 87.000 86.500 87.000 0.325 1:00P Nov 14
LEAN HOGS  Jun 26 @HE6M 94.250 94.450 95.000 93.875 94.475 0.475 1:04P Nov 14
LEAN HOGS  Jul 26 @HE6N 94.800 94.575 95.600 94.450 95.125 0.575 1:04P Nov 14
LEAN HOGS  Aug 26 @HE6Q 94.025 94.075 94.800 93.675 94.325 0.550 1:04P Nov 14
LEAN HOGS  Oct 26 @HE6V 80.325 80.450 80.675 80.075 80.100 1:04P Nov 14
LEAN HOGS  Dec 26 @HE6Z 73.275 73.650 73.750 73.125 73.175 1:04P Nov 14
LEAN HOGS  Feb 27 @HE7G 76.800 76.800 76.800 76.800 76.800 -0.300 1:00P Nov 14
LEAN HOGS  Apr 27 @HE7J 79.950 85.000 -0.300 1:00P Nov 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  430'2
Change:  -11'2
Bid:  430'0
Ask:  430'0
Today's High:  442'6
Today's Low:  429'4
Volume:  388,692
Open:  441'4
Settle:  430'2s
Prev:  441'4
Contract High: 
Contract Low: 
Updated:  Nov-14-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, November 14, 2025 11:10AM 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