Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 432'6 433'2 439'2 430'6 437'6 5'2 1:18P Dec 02
CORN  Mar 26 @C6H 445'0 445'0 452'2 442'2 449'6 5'0 1:19P Dec 02
CORN  May 26 @C6K 453'2 453'0 460'0 451'0 457'4 4'2 1:19P Dec 02
CORN  Jul 26 @C6N 459'0 459'0 465'0 457'0 462'2 3'4 1:19P Dec 02
CORN  Sep 26 @C6U 455'4 455'6 459'6 453'4 458'2 3'0 1:19P Dec 02
CORN  Dec 26 @C6Z 467'0 467'0 470'4 465'0 469'2 2'2 1:19P Dec 02
CORN  Mar 27 @C7H 480'4 479'6 483'0 478'4 482'2 2'0 1:19P Dec 02
SOYBEANS  Jan 26 @S6F 1128'0 1126'4 1135'6 1123'2 1124'0 -3'2 1:19P Dec 02
SOYBEANS  Mar 26 @S6H 1138'0 1136'0 1145'2 1133'6 1134'0 -3'0 1:19P Dec 02
SOYBEANS  May 26 @S6K 1147'4 1146'2 1154'2 1143'4 1143'4 -2'6 1:19P Dec 02
SOYBEANS  Jul 26 @S6N 1155'4 1154'4 1162'0 1151'6 1151'6 -2'2 1:19P Dec 02
SOYBEANS  Aug 26 @S6Q 1148'2 1148'6 1154'0 1144'4 1144'4 -2'2 1:19P Dec 02
SOYBEANS  Sep 26 @S6U 1125'0 1125'0 1129'0 1121'2 1121'6 -1'4 1:19P Dec 02
SOYBEANS  Nov 26 @S6X 1125'0 1124'0 1130'0 1120'6 1121'4 -2'0 1:19P Dec 02
SOYBEANS  Jan 27 @S7F 1133'2 1133'2 1135'6 1129'6 1129'6 -2'2 1:17P Dec 02
SOYBEANS  Mar 27 @S7H 1129'6 1132'2 1132'4 1127'0 1127'0 -1'6 1:15P Dec 02
SOYBEANS  May 27 @S7K 1131'4 1132'2 1132'2 1129'0 1129'2 -1'4 1:15P Dec 02
SOYBEANS  Jul 27 @S7N 1135'4 1136'6 1136'6 1132'0 1132'6 -2'0 1:19P Dec 02
SOYBEANS  Aug 27 @S7Q 1126'2 1076'0 -2'0 1:15P Dec 02
SOYBEANS  Sep 27 @S7U 1102'2 1103'0 -2'0 1:15P Dec 02
SOYBEANS  Nov 27 @S7X 1098'6 1101'0 1102'0 1095'0 1097'4 -0'2 1:18P Dec 02
SOYBEANS  Jan 28 @S8F 1107'6 1107'4 -0'2 1:15P Dec 02
SOYBEANS  Mar 28 @S8H 1105'6 1105'4 -0'2 1:15P Dec 02
SOYBEANS  May 28 @S8K 1108'6 1108'4 -0'2 1:15P Dec 02
SOYBEANS  Jul 28 @S8N 1116'4 1116'2 -0'2 1:15P Dec 02
SOYBEANS  Aug 28 @S8Q 1109'2 1109'0 -0'2 1:15P Dec 02
SOYBEANS  Sep 28 @S8U 1089'2 1089'0 -0'2 1:15P Dec 02
SOYBEANS  Nov 28 @S8X 1090'2 1095'0 1095'0 1095'0 1095'0 -0'2 1:15P Dec 02
SOYBEANS  Jul 29 @S9N 1109'4 1109'2 -0'2 1:15P Dec 02
SOYBEANS  Nov 29 @S9X 1095'2 1095'0 -0'2 1:15P Dec 02
SOYBEAN MEAL  Dec 25 @SM5Z 3111 3124 3127 3077 3089 - 25 1:15P Dec 02
SOYBEAN MEAL  Jan 26 @SM6F 3146 3146 3165 3113 3116 - 30 1:19P Dec 02
SOYBEAN MEAL  Mar 26 @SM6H 3195 3194 3213 3165 3166 - 29 1:19P Dec 02
SOYBEAN MEAL  May 26 @SM6K 3248 3246 3265 3218 3218 - 28 1:19P Dec 02
SOYBEAN MEAL  Jul 26 @SM6N 3303 3301 3319 3275 3277 - 26 1:19P Dec 02
SOYBEAN MEAL  Aug 26 @SM6Q 3311 3309 3327 3285 3285 - 24 1:19P Dec 02
SOYBEAN MEAL  Sep 26 @SM6U 3306 3306 3324 3284 3284 - 20 1:18P Dec 02
SOYBEAN MEAL  Oct 26 @SM6V 3295 3299 3312 3276 3277 - 17 1:18P Dec 02
SOYBEAN MEAL  Dec 26 @SM6Z 3327 3332 3346 3311 3312 - 14 1:19P Dec 02
SOYBEAN MEAL  Jan 27 @SM7F 3342 3350 3360 3325 3328 - 14 1:15P Dec 02
SOYBEAN MEAL  Mar 27 @SM7H 3353 3371 3371 3336 3338 - 14 1:15P Dec 02
SOYBEAN MEAL  May 27 @SM7K 3373 3390 3390 3356 3356 - 13 1:18P Dec 02
SOYBEAN MEAL  Jul 27 @SM7N 3405 3420 3420 3386 3386 - 13 1:19P Dec 02
SOYBEAN MEAL  Aug 27 @SM7Q 3403 3420 3420 3420 3420 - 13 1:15P Dec 02
SOYBEAN MEAL  Sep 27 @SM7U 3394 3420 3420 3420 3420 - 11 1:15P Dec 02
SOYBEAN MEAL  Oct 27 @SM7V 3372 3400 3400 3400 3400 - 8 1:15P Dec 02
SOYBEAN MEAL  Dec 27 @SM7Z 3392 3388 3396 3380 3380 - 9 1:18P Dec 02
SOYBEAN MEAL  Jul 28 @SM8N 3452 3443 - 9 1:15P Dec 02
SOYBEAN MEAL  Oct 28 @SM8V 3452 3443 - 9 1:15P Dec 02
SOYBEAN MEAL  Dec 28 @SM8Z 3472 3463 - 9 1:15P Dec 02
WHEAT  Dec 25 @W5Z 530'2 536'0 536'0 536'0 536'0 7'4 1:15P Dec 02
WHEAT  Mar 26 @W6H 535'0 535'0 544'4 529'6 541'2 6'0 1:19P Dec 02
WHEAT  May 26 @W6K 543'0 542'6 551'0 538'0 548'0 5'0 1:19P Dec 02
WHEAT  Jul 26 @W6N 551'6 551'6 558'6 546'4 556'0 4'2 1:19P Dec 02
WHEAT  Sep 26 @W6U 564'6 563'4 571'0 559'4 568'4 3'4 1:19P Dec 02
WHEAT  Dec 26 @W6Z 581'2 581'2 587'0 576'4 584'6 3'2 1:19P Dec 02
WHEAT  Mar 27 @W7H 594'6 592'2 598'0 591'0 597'6 2'6 1:15P Dec 02
LIVE CATTLE  Dec 25 @LE5Z 214.200 215.650 220.000 215.500 218.350 4.275 1:04P Dec 02
LIVE CATTLE  Feb 26 @LE6G 215.925 217.100 222.600 217.050 220.550 4.875 1:04P Dec 02
LIVE CATTLE  Apr 26 @LE6J 217.550 218.550 224.275 218.550 222.125 4.875 1:04P Dec 02
LIVE CATTLE  Jun 26 @LE6M 212.575 213.575 219.450 213.575 216.975 4.675 1:04P Dec 02
LIVE CATTLE  Aug 26 @LE6Q 209.700 210.100 216.500 210.100 214.100 4.600 1:04P Dec 02
LIVE CATTLE  Oct 26 @LE6V 208.650 209.500 215.600 209.500 213.125 4.675 1:04P Dec 02
LIVE CATTLE  Dec 26 @LE6Z 208.675 208.675 215.725 208.675 213.100 4.600 1:04P Dec 02
LIVE CATTLE  Feb 27 @LE7G 207.950 209.475 215.000 209.475 212.650 4.675 1:04P Dec 02
LIVE CATTLE  Apr 27 @LE7J 206.925 208.775 214.025 208.675 211.825 4.850 1:04P Dec 02
LIVE CATTLE  Jun 27 @LE7M 200.050 202.500 207.000 202.500 206.900 5.325 1:00P Dec 02
LEAN HOGS  Dec 25 @HE5Z 80.225 80.525 80.725 80.200 80.500 0.275 1:04P Dec 02
LEAN HOGS  Feb 26 @HE6G 80.300 80.675 81.000 79.600 80.125 -0.125 1:04P Dec 02
LEAN HOGS  Apr 26 @HE6J 84.275 84.700 84.900 83.350 83.800 -0.450 1:04P Dec 02
LEAN HOGS  May 26 @HE6K 87.800 88.075 88.200 87.600 87.725 -0.325 1:00P Dec 02
LEAN HOGS  Jun 26 @HE6M 96.275 96.750 96.875 95.450 95.925 -0.325 1:04P Dec 02
LEAN HOGS  Jul 26 @HE6N 97.425 97.900 98.025 96.600 97.225 -0.275 1:02P Dec 02
LEAN HOGS  Aug 26 @HE6Q 97.225 97.575 97.700 96.300 96.925 -0.325 1:04P Dec 02
LEAN HOGS  Oct 26 @HE6V 83.225 83.450 83.550 82.275 82.900 -0.250 1:03P Dec 02
LEAN HOGS  Dec 26 @HE6Z 76.275 76.350 76.400 75.475 75.950 -0.175 1:04P Dec 02
LEAN HOGS  Feb 27 @HE7G 79.875 79.875 79.875 79.875 79.875 -0.200 1:00P Dec 02
LEAN HOGS  Apr 27 @HE7J 83.325 85.000 -0.200 1:00P Dec 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'6
Change:  5'2
Bid:  436'4
Ask:  439'6
Today's High:  439'2
Today's Low:  430'6
Volume:  2,267
Open:  433'2
Settle:  438'0s
Prev:  432'6
Contract High: 
Contract Low: 
Updated:  Dec-02-2025
1:18:00PM
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