Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 431'6 433'2 1'4 1:19P Nov 26
CORN  Mar 26 @C6H 445'2 446'2 1'0 1:19P Nov 26
CORN  May 26 @C6K 453'0 454'2 1'2 1:19P Nov 26
CORN  Jul 26 @C6N 458'0 459'2 1'2 1:19P Nov 26
CORN  Sep 26 @C6U 449'2 448'2 454'6 448'0 454'0 4'6 1:19P Nov 26
CORN  Dec 26 @C6Z 465'2 466'2 1'0 1:19P Nov 26
CORN  Mar 27 @C7H 478'4 479'0 0'4 1:19P Nov 26
SOYBEANS  Jan 26 @S6F 1131'4 1132'2 0'6 1:19P Nov 26
SOYBEANS  Mar 26 @S6H 1140'6 1141'4 0'6 1:19P Nov 26
SOYBEANS  May 26 @S6K 1145'0 1145'0 1153'4 1141'6 1150'6 5'6 1:19P Nov 26
SOYBEANS  Jul 26 @S6N 1153'2 1153'2 1161'2 1149'6 1159'0 5'6 1:19P Nov 26
SOYBEANS  Aug 26 @S6Q 1144'0 1143'6 1150'4 1140'6 1149'0 5'0 1:19P Nov 26
SOYBEANS  Sep 26 @S6U 1119'4 1119'6 1123'2 1115'4 1123'2 3'6 1:18P Nov 26
SOYBEANS  Nov 26 @S6X 1122'2 1121'6 -0'4 1:19P Nov 26
SOYBEANS  Jan 27 @S7F 1128'2 1127'6 1130'6 1124'6 1130'6 2'4 1:18P Nov 26
SOYBEANS  Mar 27 @S7H 1126'2 1125'4 1127'6 1121'6 1127'6 1'4 1:18P Nov 26
SOYBEANS  May 27 @S7K 1128'6 1126'6 1130'0 1126'6 1130'0 1'2 1:18P Nov 26
SOYBEANS  Jul 27 @S7N 1133'4 1131'2 1131'2 1130'4 1131'0 0'6 1:15P Nov 26
SOYBEANS  Aug 27 @S7Q 1125'6 1076'0 0'2 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 3171 3176 5 1:19P Nov 26
SOYBEAN MEAL  Jan 26 @SM6F 3204 3207 3 1:19P Nov 26
SOYBEAN MEAL  Mar 26 @SM6H 3259 3260 1 1:19P Nov 26
SOYBEAN MEAL  May 26 @SM6K 3316 3317 1 1:19P Nov 26
SOYBEAN MEAL  Jul 26 @SM6N 3372 3371 - 1 1:18P Nov 26
SOYBEAN MEAL  Aug 26 @SM6Q 3380 3376 3387 3361 3381 1 1:18P Nov 26
SOYBEAN MEAL  Sep 26 @SM6U 3375 3372 3382 3355 3378 3 1:18P Nov 26
SOYBEAN MEAL  Oct 26 @SM6V 3363 3361 3368 3343 3368 5 1:15P Nov 26
SOYBEAN MEAL  Dec 26 @SM6Z 3396 3395 3400 3374 3398 2 1:18P Nov 26
SOYBEAN MEAL  Jan 27 @SM7F 3410 3390 3394 3390 3394 2 1:15P Nov 26
SOYBEAN MEAL  Mar 27 @SM7H 3423 3420 3421 3420 3420 2 1:15P Nov 26
SOYBEAN MEAL  May 27 @SM7K 3444 3440 3440 3440 3440 2 1:15P Nov 26
SOYBEAN MEAL  Jul 27 @SM7N 3474 3471 3471 3470 3470 2 1:15P Nov 26
SOYBEAN MEAL  Aug 27 @SM7Q 3473 3470 3470 3470 3470 1:15P Nov 26
SOYBEAN MEAL  Sep 27 @SM7U 3463 3460 3460 3460 3460 - 2 1:15P Nov 26
SOYBEAN MEAL  Oct 27 @SM7V 3442 3368 1:15P Nov 26
SOYBEAN MEAL  Dec 27 @SM7Z 3460 3424 1 1:15P Nov 26
SOYBEAN MEAL  Jul 28 @SM8N 3520 3521 1 1:15P Nov 26
SOYBEAN MEAL  Oct 28 @SM8V 3520 3521 1 1:15P Nov 26
SOYBEAN MEAL  Dec 28 @SM8Z 3540 3541 1 1:15P Nov 26
WHEAT  Dec 25 @W5Z 527'2 526'6 533'6 523'6 529'0 1'6 1:17P Nov 26
WHEAT  Mar 26 @W6H 540'4 541'0 0'4 1:19P Nov 26
WHEAT  May 26 @W6K 549'2 549'2 0'0 1:19P Nov 26
WHEAT  Jul 26 @W6N 555'4 554'4 560'4 552'4 557'6 2'2 1:18P Nov 26
WHEAT  Sep 26 @W6U 570'0 570'4 0'4 1:19P Nov 26
WHEAT  Dec 26 @W6Z 586'2 586'4 0'2 1:19P Nov 26
WHEAT  Mar 27 @W7H 596'2 595'0 600'4 595'0 599'0 3'0 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:  1'4
Bid:  432'0
Ask:  432'0
Today's High: 
Today's Low: 
Volume:  158,325
Open: 
Settle:  431'6
Prev:  431'6
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