Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 441'4 441'4 442'6 429'4 430'4 -11'0 11:58A Nov 14
CORN  Mar 26 @C6H 455'4 455'2 457'0 444'0 444'4 -11'0 11:58A Nov 14
CORN  May 26 @C6K 463'0 463'0 464'6 452'2 452'6 -10'2 11:58A Nov 14
CORN  Jul 26 @C6N 468'4 468'4 470'2 458'2 458'6 -9'6 11:58A Nov 14
CORN  Sep 26 @C6U 462'4 462'4 463'0 454'4 455'0 -7'4 11:57A Nov 14
CORN  Dec 26 @C6Z 473'0 472'2 473'2 466'2 466'6 -6'2 11:57A Nov 14
CORN  Mar 27 @C7H 485'0 484'0 485'2 478'0 479'0 -6'0 11:57A Nov 14
SOYBEANS  Nov 25 @S5X 1132'0 1133'0 1138'6 1116'0 1119'4 -12'4 11:21A Nov 14
SOYBEANS  Jan 26 @S6F 1147'0 1145'2 1152'2 1126'4 1128'4 -18'4 11:58A Nov 14
SOYBEANS  Mar 26 @S6H 1156'6 1154'6 1161'4 1137'2 1139'2 -17'4 11:58A Nov 14
SOYBEANS  May 26 @S6K 1166'2 1164'4 1170'6 1147'4 1149'4 -16'6 11:57A Nov 14
SOYBEANS  Jul 26 @S6N 1172'6 1169'4 1177'0 1154'2 1156'2 -16'4 11:58A Nov 14
SOYBEANS  Aug 26 @S6Q 1158'0 1155'4 1161'6 1142'2 1144'2 -13'6 11:58A Nov 14
SOYBEANS  Sep 26 @S6U 1125'0 1122'6 1128'0 1113'2 1116'0 -9'0 11:57A Nov 14
SOYBEANS  Nov 26 @S6X 1121'6 1119'0 1125'0 1111'0 1115'0 -6'6 11:58A Nov 14
SOYBEANS  Jan 27 @S7F 1129'6 1128'0 1132'4 1109'6 1123'6 -6'0 11:56A Nov 14
SOYBEANS  Mar 27 @S7H 1127'0 1128'6 1130'0 1117'2 1119'4 -7'4 11:41A Nov 14
SOYBEANS  May 27 @S7K 1129'2 1131'2 1131'2 1124'0 1124'2 -5'0 11:18A Nov 14
SOYBEANS  Jul 27 @S7N 1134'2 1134'0 1137'0 1134'0 1136'0 1'6 9:23A Nov 14
SOYBEANS  Aug 27 @S7Q 1126'4 1076'0 0'0 1:15P Nov 13
SOYBEANS  Sep 27 @S7U 1105'6 1103'0 0'0 1:15P Nov 13
SOYBEANS  Nov 27 @S7X 1104'4 1103'2 1107'0 1096'4 1096'4 -8'0 11:13A Nov 14
SOYBEANS  Jul 28 @S8N 1123'6 1123'6 0'0 1:15P Nov 13
SOYBEANS  Nov 28 @S8X 1098'2 1095'0 0'0 1:15P Nov 13
SOYBEAN MEAL  Dec 25 @SM5Z 3284 3285 3303 3227 3237 - 47 11:58A Nov 14
SOYBEAN MEAL  Jan 26 @SM6F 3303 3301 3323 3246 3254 - 49 11:58A Nov 14
SOYBEAN MEAL  Mar 26 @SM6H 3338 3338 3353 3277 3287 - 51 11:58A Nov 14
SOYBEAN MEAL  May 26 @SM6K 3377 3375 3388 3318 3329 - 48 11:58A Nov 14
SOYBEAN MEAL  Jul 26 @SM6N 3416 3409 3430 3360 3372 - 44 11:58A Nov 14
SOYBEAN MEAL  Aug 26 @SM6Q 3410 3409 3420 3358 3373 - 37 11:57A Nov 14
SOYBEAN MEAL  Sep 26 @SM6U 3392 3384 3401 3349 3363 - 29 11:49A Nov 14
SOYBEAN MEAL  Oct 26 @SM6V 3368 3357 3376 3324 3348 - 20 11:47A Nov 14
SOYBEAN MEAL  Dec 26 @SM6Z 3396 3385 3407 3353 3373 - 23 11:58A Nov 14
SOYBEAN MEAL  Jan 27 @SM7F 3407 3402 3402 3400 3400 - 7 9:33A Nov 14
SOYBEAN MEAL  Mar 27 @SM7H 3419 3415 3415 3413 3413 - 6 9:33A Nov 14
SOYBEAN MEAL  May 27 @SM7K 3439 3372 1:15P Nov 13
SOYBEAN MEAL  Jul 27 @SM7N 3470 3397 1:15P Nov 13
SOYBEAN MEAL  Aug 27 @SM7Q 3469 3370 1:15P Nov 13
SOYBEAN MEAL  Sep 27 @SM7U 3459 3415 1:15P Nov 13
SOYBEAN MEAL  Oct 27 @SM7V 3430 3368 1:15P Nov 13
SOYBEAN MEAL  Dec 27 @SM7Z 3449 3444 3450 3413 3413 - 36 11:12A Nov 14
SOYBEAN MEAL  Jul 28 @SM8N 3515 3515 1:15P Nov 13
SOYBEAN MEAL  Oct 28 @SM8V 3515 3515 1:15P Nov 13
SOYBEAN MEAL  Dec 28 @SM8Z 3535 3535 1:15P Nov 13
WHEAT  Dec 25 @W5Z 535'6 535'6 544'4 524'4 526'6 -9'0 11:58A Nov 14
WHEAT  Mar 26 @W6H 552'2 552'2 558'6 539'4 542'0 -10'2 11:58A Nov 14
WHEAT  May 26 @W6K 563'4 562'4 569'6 550'6 553'0 -10'4 11:57A Nov 14
WHEAT  Jul 26 @W6N 575'0 574'0 580'4 562'2 564'2 -10'6 11:57A Nov 14
WHEAT  Sep 26 @W6U 588'4 587'6 593'2 575'4 577'6 -10'6 11:56A Nov 14
WHEAT  Dec 26 @W6Z 605'4 604'4 610'0 593'2 594'2 -11'2 11:48A Nov 14
WHEAT  Mar 27 @W7H 619'0 622'4 623'2 607'2 607'4 -11'4 11:47A Nov 14
LIVE CATTLE  Dec 25 @LE5Z 219.000 218.325 220.625 215.325 219.275 0.275 11:58A Nov 14
LIVE CATTLE  Feb 26 @LE6G 218.950 217.950 221.100 215.250 219.675 0.725 11:58A Nov 14
LIVE CATTLE  Apr 26 @LE6J 218.600 217.850 221.100 214.800 219.700 1.100 11:58A Nov 14
LIVE CATTLE  Jun 26 @LE6M 211.850 210.850 214.100 208.000 212.725 0.875 11:58A Nov 14
LIVE CATTLE  Aug 26 @LE6Q 208.025 207.700 210.050 204.250 208.675 0.650 11:58A Nov 14
LIVE CATTLE  Oct 26 @LE6V 206.550 206.450 208.525 203.100 207.225 0.675 11:57A Nov 14
LIVE CATTLE  Dec 26 @LE6Z 206.100 205.050 208.075 202.650 207.125 1.025 11:36A Nov 14
LIVE CATTLE  Feb 27 @LE7G 204.975 204.000 206.950 201.750 206.050 1.075 11:42A Nov 14
LIVE CATTLE  Apr 27 @LE7J 203.675 202.425 205.625 200.775 204.950 1.275 11:37A Nov 14
LIVE CATTLE  Jun 27 @LE7M 196.775 193.950 197.575 193.950 197.575 0.800 11:37A Nov 14
LEAN HOGS  Dec 25 @HE5Z 78.075 78.000 79.500 77.925 79.025 0.950 11:58A Nov 14
LEAN HOGS  Feb 26 @HE6G 78.850 78.850 80.325 78.600 79.750 0.900 11:57A Nov 14
LEAN HOGS  Apr 26 @HE6J 82.850 82.975 84.025 82.525 83.450 0.600 11:56A Nov 14
LEAN HOGS  May 26 @HE6K 86.300 86.500 87.000 86.500 87.000 0.700 9:01A Nov 14
LEAN HOGS  Jun 26 @HE6M 94.250 94.450 95.000 93.875 94.650 0.400 11:53A Nov 14
LEAN HOGS  Jul 26 @HE6N 94.800 94.575 95.400 94.450 95.350 0.550 11:56A Nov 14
LEAN HOGS  Aug 26 @HE6Q 94.025 94.075 94.575 93.675 94.575 0.550 11:56A Nov 14
LEAN HOGS  Oct 26 @HE6V 80.325 80.450 80.675 80.075 80.375 0.050 11:51A Nov 14
LEAN HOGS  Dec 26 @HE6Z 73.275 73.650 73.750 73.275 73.275 11:37A Nov 14
LEAN HOGS  Feb 27 @HE7G 76.800 76.800 76.800 76.800 76.800 10:15A Nov 14
LEAN HOGS  Apr 27 @HE7J 80.325 85.000 -0.375 1:00P Nov 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  430'4
Change:  -11'0
Bid:  430'4
Ask:  430'6
Today's High:  442'6
Today's Low:  429'4
Volume:  400,924
Open:  441'4
Settle:  441'4
Prev:  441'4
Contract High: 
Contract Low: 
Updated:  Nov-14-2025
11:58:00AM
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