Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 431'6 432'0 437'0 430'6 435'2 3'6 12:04P Nov 28
CORN  Mar 26 @C6H 445'2 445'2 448'4 443'4 447'6 2'4 12:04P Nov 28
CORN  May 26 @C6K 453'0 453'2 456'2 451'2 456'0 2'6 12:04P Nov 28
CORN  Jul 26 @C6N 458'0 458'0 461'6 456'6 461'2 3'2 12:04P Nov 28
CORN  Sep 26 @C6U 453'2 454'0 457'0 452'2 456'2 3'2 12:04P Nov 28
CORN  Dec 26 @C6Z 465'2 465'2 469'0 464'2 468'2 3'0 12:02P Nov 28
CORN  Mar 27 @C7H 478'4 478'0 481'6 477'6 481'2 3'0 12:00P Nov 28
SOYBEANS  Jan 26 @S6F 1131'4 1131'6 1138'6 1129'6 1137'2 6'2 12:04P Nov 28
SOYBEANS  Mar 26 @S6H 1140'6 1140'4 1147'0 1139'2 1145'2 5'2 12:04P Nov 28
SOYBEANS  May 26 @S6K 1150'4 1150'4 1156'4 1148'6 1153'6 4'6 12:04P Nov 28
SOYBEANS  Jul 26 @S6N 1158'4 1159'0 1164'6 1156'6 1162'0 5'0 12:04P Nov 28
SOYBEANS  Aug 26 @S6Q 1148'0 1147'4 1155'2 1147'4 1152'6 7'2 12:04P Nov 28
SOYBEANS  Sep 26 @S6U 1122'4 1122'6 1130'0 1122'2 1128'4 8'0 12:00P Nov 28
SOYBEANS  Nov 26 @S6X 1122'2 1121'0 1129'0 1120'4 1126'6 6'2 12:04P Nov 28
SOYBEANS  Jan 27 @S7F 1130'6 1130'2 1134'6 1130'0 1134'6 5'4 12:04P Nov 28
SOYBEANS  Mar 27 @S7H 1128'0 1127'0 1131'0 1125'4 1130'2 4'0 12:04P Nov 28
SOYBEANS  May 27 @S7K 1129'6 1130'0 1130'6 1130'0 1130'6 4'0 12:00P Nov 28
SOYBEANS  Jul 27 @S7N 1134'2 1134'4 1137'0 1134'4 1137'0 3'2 12:00P Nov 28
SOYBEANS  Aug 27 @S7Q 1126'0 1076'0 2'0 12:00P Nov 28
SOYBEANS  Sep 27 @S7U 1103'4 1103'0 2'0 12:00P Nov 28
SOYBEANS  Nov 27 @S7X 1101'0 1100'0 1101'0 1099'4 1100'4 1'0 12:00P Nov 28
SOYBEANS  Jan 28 @S8F 1110'0 1111'0 1'0 12:00P Nov 28
SOYBEANS  Mar 28 @S8H 1108'0 1109'0 1'0 12:00P Nov 28
SOYBEANS  May 28 @S8K 1111'0 1112'0 1'0 12:00P Nov 28
SOYBEANS  Jul 28 @S8N 1118'6 1119'6 1'0 12:00P Nov 28
SOYBEANS  Aug 28 @S8Q 1111'4 1112'4 1'0 12:00P Nov 28
SOYBEANS  Sep 28 @S8U 1091'4 1092'4 1'0 12:00P Nov 28
SOYBEANS  Nov 28 @S8X 1091'0 1095'0 1'0 12:00P Nov 28
SOYBEANS  Jul 29 @S9N 1110'2 1111'2 1'0 12:00P Nov 28
SOYBEANS  Nov 29 @S9X 1084'6 1085'6 1'0 12:00P Nov 28
SOYBEAN MEAL  Dec 25 @SM5Z 3171 3171 3171 3143 3149 - 27 12:00P Nov 28
SOYBEAN MEAL  Jan 26 @SM6F 3204 3204 3204 3176 3186 - 17 12:04P Nov 28
SOYBEAN MEAL  Mar 26 @SM6H 3259 3259 3260 3234 3241 - 17 12:04P Nov 28
SOYBEAN MEAL  May 26 @SM6K 3316 3311 3316 3288 3294 - 20 12:04P Nov 28
SOYBEAN MEAL  Jul 26 @SM6N 3372 3380 3380 3341 3346 - 24 12:04P Nov 28
SOYBEAN MEAL  Aug 26 @SM6Q 3383 3366 3368 3349 3353 - 29 12:00P Nov 28
SOYBEAN MEAL  Sep 26 @SM6U 3379 3359 3359 3341 3345 - 32 12:01P Nov 28
SOYBEAN MEAL  Oct 26 @SM6V 3368 3344 3345 3325 3327 - 34 12:04P Nov 28
SOYBEAN MEAL  Dec 26 @SM6Z 3399 3399 3400 3355 3359 - 34 12:04P Nov 28
SOYBEAN MEAL  Jan 27 @SM7F 3412 3395 3395 3370 3370 - 34 12:00P Nov 28
SOYBEAN MEAL  Mar 27 @SM7H 3425 3394 3394 3394 3394 - 36 12:00P Nov 28
SOYBEAN MEAL  May 27 @SM7K 3446 3440 - 35 12:00P Nov 28
SOYBEAN MEAL  Jul 27 @SM7N 3476 3470 3470 3470 3470 - 34 12:00P Nov 28
SOYBEAN MEAL  Aug 27 @SM7Q 3473 3470 - 33 12:00P Nov 28
SOYBEAN MEAL  Sep 27 @SM7U 3461 3460 - 32 12:00P Nov 28
SOYBEAN MEAL  Oct 27 @SM7V 3442 3440 3440 3440 3440 - 36 12:00P Nov 28
SOYBEAN MEAL  Dec 27 @SM7Z 3461 3424 - 35 12:00P Nov 28
SOYBEAN MEAL  Jul 28 @SM8N 3521 3486 - 35 12:00P Nov 28
SOYBEAN MEAL  Oct 28 @SM8V 3521 3486 - 35 12:00P Nov 28
SOYBEAN MEAL  Dec 28 @SM8Z 3541 3506 - 35 12:00P Nov 28
WHEAT  Dec 25 @W5Z 529'0 529'4 532'2 527'2 530'0 2'0 12:00P Nov 28
WHEAT  Mar 26 @W6H 540'4 540'4 542'6 534'6 538'4 -2'0 12:04P Nov 28
WHEAT  May 26 @W6K 549'2 549'2 551'0 543'4 546'6 -2'4 12:04P Nov 28
WHEAT  Jul 26 @W6N 557'6 558'6 559'2 551'6 555'2 -2'6 12:04P Nov 28
WHEAT  Sep 26 @W6U 570'0 567'0 571'6 564'4 567'4 -2'2 12:04P Nov 28
WHEAT  Dec 26 @W6Z 586'2 586'4 586'4 580'4 584'2 -2'2 12:01P Nov 28
WHEAT  Mar 27 @W7H 599'2 596'2 598'2 593'6 597'2 -2'0 12:00P Nov 28
LIVE CATTLE  Dec 25 @LE5Z 211.025 211.525 217.300 211.525 215.300 4.550 12:04P Nov 28
LIVE CATTLE  Feb 26 @LE6G 212.925 213.300 219.325 213.275 217.825 4.925 12:04P Nov 28
LIVE CATTLE  Apr 26 @LE6J 214.250 214.475 220.800 214.475 219.375 5.300 12:04P Nov 28
LIVE CATTLE  Jun 26 @LE6M 208.950 210.000 215.625 209.500 213.975 5.450 12:04P Nov 28
LIVE CATTLE  Aug 26 @LE6Q 205.700 205.700 212.525 205.700 210.875 5.575 12:04P Nov 28
LIVE CATTLE  Oct 26 @LE6V 204.450 205.650 211.100 205.650 209.525 5.525 12:04P Nov 28
LIVE CATTLE  Dec 26 @LE6Z 204.350 204.725 210.775 204.725 209.325 5.425 12:03P Nov 28
LIVE CATTLE  Feb 27 @LE7G 203.525 204.650 210.000 204.525 208.525 5.050 12:03P Nov 28
LIVE CATTLE  Apr 27 @LE7J 202.400 204.250 208.775 204.250 207.500 5.350 12:03P Nov 28
LIVE CATTLE  Jun 27 @LE7M 195.850 200.225 200.225 200.225 200.225 4.375 12:00P Nov 28
LEAN HOGS  Dec 25 @HE5Z 80.425 81.000 81.325 80.275 80.450 0.175 12:04P Nov 28
LEAN HOGS  Feb 26 @HE6G 81.375 82.000 82.275 80.800 80.925 -0.375 12:04P Nov 28
LEAN HOGS  Apr 26 @HE6J 85.350 86.000 86.175 84.675 84.925 -0.450 12:04P Nov 28
LEAN HOGS  May 26 @HE6K 88.725 89.325 89.350 87.950 87.950 -0.550 12:00P Nov 28
LEAN HOGS  Jun 26 @HE6M 97.150 97.450 97.875 96.325 96.725 -0.400 12:03P Nov 28
LEAN HOGS  Jul 26 @HE6N 98.000 98.400 98.825 97.425 97.800 - 0.175 12:04P Nov 28
LEAN HOGS  Aug 26 @HE6Q 97.450 97.600 98.350 96.900 97.450 0.050 12:04P Nov 28
LEAN HOGS  Oct 26 @HE6V 82.950 83.000 83.875 82.600 83.425 0.475 12:01P Nov 28
LEAN HOGS  Dec 26 @HE6Z 75.700 76.500 76.500 75.800 76.500 0.800 12:00P Nov 28
LEAN HOGS  Feb 27 @HE7G 79.075 78.800 0.800 12:00P Nov 28
LEAN HOGS  Apr 27 @HE7J 82.475 85.000 0.800 12:00P Nov 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  435'2
Change:  3'6
Bid:  426'4
Ask:  437'0
Today's High:  437'0
Today's Low:  430'6
Volume:  8,632
Open:  432'0
Settle:  435'4s
Prev:  431'6
Contract High: 
Contract Low: 
Updated:  Nov-28-2025
12:04:00PM
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