Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 425'4 426'0 426'4 422'2 424'2 -1'6 1:19P Nov 24
CORN  Mar 26 @C6H 437'4 437'6 439'2 434'4 437'2 -0'6 1:19P Nov 24
CORN  May 26 @C6K 444'6 445'0 446'6 442'2 444'6 -0'4 1:19P Nov 24
CORN  Jul 26 @C6N 450'6 451'4 452'2 448'4 451'0 -0'2 1:19P Nov 24
CORN  Sep 26 @C6U 447'4 448'4 449'0 445'6 448'0 0'0 1:19P Nov 24
CORN  Dec 26 @C6Z 460'0 460'4 461'4 458'4 460'2 0'0 1:19P Nov 24
CORN  Mar 27 @C7H 473'2 474'0 474'6 471'4 473'0 0'2 1:15P Nov 24
SOYBEANS  Jan 26 @S6F 1125'0 1128'2 1131'0 1116'2 1121'2 -1'6 1:19P Nov 24
SOYBEANS  Mar 26 @S6H 1134'2 1137'0 1139'0 1125'2 1130'0 -2'2 1:19P Nov 24
SOYBEANS  May 26 @S6K 1143'2 1146'0 1148'0 1134'4 1140'0 -1'2 1:19P Nov 24
SOYBEANS  Jul 26 @S6N 1149'2 1151'4 1154'4 1141'0 1147'0 0'2 1:19P Nov 24
SOYBEANS  Aug 26 @S6Q 1138'0 1140'0 1144'0 1131'0 1138'4 2'4 1:19P Nov 24
SOYBEANS  Sep 26 @S6U 1112'0 1113'4 1119'0 1106'2 1115'0 4'6 1:19P Nov 24
SOYBEANS  Nov 26 @S6X 1112'0 1113'6 1118'2 1106'2 1114'2 4'6 1:19P Nov 24
SOYBEANS  Jan 27 @S7F 1121'2 1122'2 1127'0 1116'0 1123'2 4'2 1:19P Nov 24
SOYBEANS  Mar 27 @S7H 1119'2 1120'0 1125'0 1116'2 1122'6 4'4 1:15P Nov 24
SOYBEANS  May 27 @S7K 1121'6 1122'4 1122'4 1122'2 1122'2 4'4 1:15P Nov 24
SOYBEANS  Jul 27 @S7N 1126'4 1123'2 1130'6 1123'2 1130'6 4'6 1:15P Nov 24
SOYBEANS  Aug 27 @S7Q 1118'6 1076'0 4'2 1:15P Nov 24
SOYBEANS  Sep 27 @S7U 1097'6 1103'0 4'4 1:15P Nov 24
SOYBEANS  Nov 27 @S7X 1096'2 1095'2 1101'0 1095'2 1101'0 5'2 1:15P Nov 24
SOYBEANS  Jan 28 @S8F 1105'2 1110'4 5'2 1:15P Nov 24
SOYBEANS  Mar 28 @S8H 1103'2 1108'4 5'2 1:15P Nov 24
SOYBEANS  May 28 @S8K 1106'2 1111'4 5'2 1:15P Nov 24
SOYBEANS  Jul 28 @S8N 1114'0 1119'2 5'2 1:15P Nov 24
SOYBEANS  Aug 28 @S8Q 1106'6 1112'0 5'2 1:15P Nov 24
SOYBEANS  Sep 28 @S8U 1086'6 1092'0 5'2 1:15P Nov 24
SOYBEANS  Nov 28 @S8X 1086'2 1095'0 5'2 1:15P Nov 24
SOYBEANS  Jul 29 @S9N 1105'4 1110'6 5'2 1:15P Nov 24
SOYBEANS  Nov 29 @S9X 1080'0 1085'2 5'2 1:15P Nov 24
SOYBEAN MEAL  Dec 25 @SM5Z 3151 3158 3170 3129 3140 - 9 1:19P Nov 24
SOYBEAN MEAL  Jan 26 @SM6F 3192 3199 3207 3169 3179 - 9 1:19P Nov 24
SOYBEAN MEAL  Mar 26 @SM6H 3247 3251 3260 3225 3239 - 6 1:19P Nov 24
SOYBEAN MEAL  May 26 @SM6K 3303 3307 3312 3282 3296 - 6 1:19P Nov 24
SOYBEAN MEAL  Jul 26 @SM6N 3357 3360 3365 3336 3350 - 5 1:19P Nov 24
SOYBEAN MEAL  Aug 26 @SM6Q 3361 3368 3368 3343 3358 1:19P Nov 24
SOYBEAN MEAL  Sep 26 @SM6U 3350 3353 3360 3335 3355 8 1:19P Nov 24
SOYBEAN MEAL  Oct 26 @SM6V 3332 3336 3345 3317 3343 14 1:17P Nov 24
SOYBEAN MEAL  Dec 26 @SM6Z 3361 3363 3378 3346 3374 16 1:19P Nov 24
SOYBEAN MEAL  Jan 27 @SM7F 3373 3364 18 1:15P Nov 24
SOYBEAN MEAL  Mar 27 @SM7H 3386 3399 18 1:15P Nov 24
SOYBEAN MEAL  May 27 @SM7K 3407 3420 18 1:15P Nov 24
SOYBEAN MEAL  Jul 27 @SM7N 3438 3450 17 1:15P Nov 24
SOYBEAN MEAL  Aug 27 @SM7Q 3437 3450 17 1:15P Nov 24
SOYBEAN MEAL  Sep 27 @SM7U 3426 3435 17 1:15P Nov 24
SOYBEAN MEAL  Oct 27 @SM7V 3403 3368 16 1:15P Nov 24
SOYBEAN MEAL  Dec 27 @SM7Z 3421 3424 16 1:15P Nov 24
SOYBEAN MEAL  Jul 28 @SM8N 3481 3497 16 1:15P Nov 24
SOYBEAN MEAL  Oct 28 @SM8V 3481 3497 16 1:15P Nov 24
SOYBEAN MEAL  Dec 28 @SM8Z 3501 3517 16 1:15P Nov 24
WHEAT  Dec 25 @W5Z 527'0 528'4 529'0 519'4 522'6 -4'6 1:19P Nov 24
WHEAT  Mar 26 @W6H 539'6 540'6 541'6 531'6 535'0 -5'0 1:19P Nov 24
WHEAT  May 26 @W6K 548'2 549'6 550'2 540'6 543'4 -5'0 1:19P Nov 24
WHEAT  Jul 26 @W6N 557'0 557'6 559'0 549'4 552'4 -5'4 1:19P Nov 24
WHEAT  Sep 26 @W6U 569'0 570'6 571'2 562'0 564'4 -5'2 1:19P Nov 24
WHEAT  Dec 26 @W6Z 584'4 586'4 586'4 578'0 580'4 -4'4 1:16P Nov 24
WHEAT  Mar 27 @W7H 597'4 596'6 596'6 592'0 593'6 -4'2 1:15P Nov 24
LIVE CATTLE  Dec 25 @LE5Z 214.450 207.200 207.625 207.200 207.200 - 7.250 1:00P Nov 24
LIVE CATTLE  Feb 26 @LE6G 214.775 207.525 207.525 207.525 207.525 - 7.250 1:04P Nov 24
LIVE CATTLE  Apr 26 @LE6J 215.150 207.900 207.900 207.900 207.900 - 7.250 1:00P Nov 24
LIVE CATTLE  Jun 26 @LE6M 208.975 201.725 202.400 201.725 201.725 - 7.250 1:00P Nov 24
LIVE CATTLE  Aug 26 @LE6Q 205.625 198.375 199.550 198.375 198.375 - 7.250 1:02P Nov 24
LIVE CATTLE  Oct 26 @LE6V 204.625 197.375 198.925 197.375 197.375 - 7.250 1:03P Nov 24
LIVE CATTLE  Dec 26 @LE6Z 204.775 197.525 199.300 197.525 197.525 - 7.250 1:04P Nov 24
LIVE CATTLE  Feb 27 @LE7G 204.300 197.825 198.975 197.050 197.125 - 7.250 1:04P Nov 24
LIVE CATTLE  Apr 27 @LE7J 203.325 197.400 198.200 196.075 196.700 - 7.250 1:02P Nov 24
LIVE CATTLE  Jun 27 @LE7M 196.925 189.800 191.775 189.675 189.750 - 7.175 1:00P Nov 24
LEAN HOGS  Dec 25 @HE5Z 77.800 77.875 78.975 77.350 78.025 0.400 1:04P Nov 24
LEAN HOGS  Feb 26 @HE6G 77.700 77.800 79.850 77.625 79.125 1.475 1:04P Nov 24
LEAN HOGS  Apr 26 @HE6J 81.300 81.475 83.425 81.250 82.475 1.225 1:04P Nov 24
LEAN HOGS  May 26 @HE6K 84.800 86.050 86.600 85.075 85.075 0.950 1:00P Nov 24
LEAN HOGS  Jun 26 @HE6M 93.300 93.300 95.025 93.100 93.900 0.650 1:04P Nov 24
LEAN HOGS  Jul 26 @HE6N 94.475 94.450 95.975 94.325 95.000 0.500 1:04P Nov 24
LEAN HOGS  Aug 26 @HE6Q 94.200 94.125 95.600 93.975 94.725 0.500 1:04P Nov 24
LEAN HOGS  Oct 26 @HE6V 80.350 80.475 81.625 80.300 81.150 0.775 1:04P Nov 24
LEAN HOGS  Dec 26 @HE6Z 73.650 74.050 74.450 74.050 74.275 0.625 1:00P Nov 24
LEAN HOGS  Feb 27 @HE7G 77.575 78.225 0.625 1:00P Nov 24
LEAN HOGS  Apr 27 @HE7J 80.975 85.000 0.625 1:00P Nov 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  424'2
Change:  -1'6
Bid:  424'0
Ask:  424'0
Today's High:  426'4
Today's Low:  422'2
Volume:  175,584
Open:  426'0
Settle:  423'6s
Prev:  425'4
Contract High: 
Contract Low: 
Updated:  Nov-24-2025
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