Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 428'6 428'4 430'4 426'6 426'6 -1'4 1:19P Nov 07
CORN  Mar 26 @C6H 443'0 443'0 444'6 441'4 442'0 -1'0 1:19P Nov 07
CORN  May 26 @C6K 451'4 451'4 452'6 450'0 450'4 -1'0 1:19P Nov 07
CORN  Jul 26 @C6N 458'2 458'4 459'0 456'6 457'0 -1'0 1:19P Nov 07
CORN  Sep 26 @C6U 454'0 453'0 454'2 452'2 452'2 -1'0 1:19P Nov 07
CORN  Dec 26 @C6Z 465'0 463'6 465'0 463'0 463'2 -1'0 1:19P Nov 07
CORN  Mar 27 @C7H 477'6 476'0 477'2 475'6 476'0 -1'0 1:18P Nov 07
SOYBEANS  Nov 25 @S5X 1091'6 1093'4 1102'4 1093'2 1102'2 10'0 1:17P Nov 07
SOYBEANS  Jan 26 @S6F 1107'4 1108'0 1118'2 1108'0 1117'2 9'4 1:19P Nov 07
SOYBEANS  Mar 26 @S6H 1117'4 1117'4 1126'4 1117'4 1126'0 8'2 1:19P Nov 07
SOYBEANS  May 26 @S6K 1128'2 1128'2 1136'4 1128'0 1136'2 7'6 1:19P Nov 07
SOYBEANS  Jul 26 @S6N 1137'0 1135'4 1144'2 1135'4 1143'4 6'4 1:19P Nov 07
SOYBEANS  Aug 26 @S6Q 1126'4 1126'0 1132'6 1126'0 1131'6 5'0 1:19P Nov 07
SOYBEANS  Sep 26 @S6U 1099'0 1098'2 1104'4 1098'2 1102'0 3'4 1:19P Nov 07
SOYBEANS  Nov 26 @S6X 1096'2 1095'0 1102'0 1095'0 1100'4 4'2 1:19P Nov 07
SOYBEANS  Jan 27 @S7F 1105'6 1106'2 1110'4 1106'0 1110'4 4'2 1:17P Nov 07
SOYBEANS  Mar 27 @S7H 1105'0 1105'2 1109'4 1105'2 1109'0 3'6 1:17P Nov 07
SOYBEANS  May 27 @S7K 1108'4 1112'6 1113'4 1110'4 1111'2 3'6 1:15P Nov 07
SOYBEANS  Jul 27 @S7N 1113'6 1118'6 1119'0 1117'4 1117'6 3'6 1:15P Nov 07
SOYBEANS  Aug 27 @S7Q 1106'6 1076'0 3'6 1:15P Nov 07
SOYBEANS  Sep 27 @S7U 1088'2 1091'4 4'2 1:15P Nov 07
SOYBEANS  Nov 27 @S7X 1087'0 1091'0 1091'4 1085'6 1091'4 4'0 1:15P Nov 07
SOYBEANS  Jul 28 @S8N 1106'2 1110'2 4'0 1:15P Nov 07
SOYBEANS  Nov 28 @S8X 1086'2 1095'0 3'6 1:15P Nov 07
SOYBEAN MEAL  Dec 25 @SM5Z 3127 3128 3174 3115 3170 44 1:19P Nov 07
SOYBEAN MEAL  Jan 26 @SM6F 3152 3155 3193 3139 3187 37 1:19P Nov 07
SOYBEAN MEAL  Mar 26 @SM6H 3192 3192 3225 3177 3217 28 1:19P Nov 07
SOYBEAN MEAL  May 26 @SM6K 3234 3234 3262 3218 3255 25 1:19P Nov 07
SOYBEAN MEAL  Jul 26 @SM6N 3278 3275 3303 3262 3296 22 1:19P Nov 07
SOYBEAN MEAL  Aug 26 @SM6Q 3282 3282 3306 3270 3298 22 1:18P Nov 07
SOYBEAN MEAL  Sep 26 @SM6U 3282 3280 3301 3276 3294 17 1:19P Nov 07
SOYBEAN MEAL  Oct 26 @SM6V 3278 3275 3290 3264 3288 10 1:15P Nov 07
SOYBEAN MEAL  Dec 26 @SM6Z 3313 3311 3322 3300 3318 7 1:19P Nov 07
SOYBEAN MEAL  Jan 27 @SM7F 3332 3325 3332 3318 3332 3 1:19P Nov 07
SOYBEAN MEAL  Mar 27 @SM7H 3351 3345 1:15P Nov 07
SOYBEAN MEAL  May 27 @SM7K 3378 3375 3377 3372 3372 - 1 1:15P Nov 07
SOYBEAN MEAL  Jul 27 @SM7N 3412 3405 3406 3396 3397 - 2 1:15P Nov 07
SOYBEAN MEAL  Aug 27 @SM7Q 3415 3370 - 2 1:15P Nov 07
SOYBEAN MEAL  Sep 27 @SM7U 3407 3415 - 3 1:15P Nov 07
SOYBEAN MEAL  Oct 27 @SM7V 3384 3368 3368 3368 3368 - 7 1:15P Nov 07
SOYBEAN MEAL  Dec 27 @SM7Z 3403 3378 - 8 1:15P Nov 07
SOYBEAN MEAL  Jul 28 @SM8N 3481 3473 - 8 1:15P Nov 07
SOYBEAN MEAL  Oct 28 @SM8V 3481 3473 - 8 1:15P Nov 07
SOYBEAN MEAL  Dec 28 @SM8Z 3501 3493 - 8 1:15P Nov 07
WHEAT  Dec 25 @W5Z 535'4 535'4 537'4 526'2 527'0 -7'6 1:19P Nov 07
WHEAT  Mar 26 @W6H 549'6 549'2 551'2 541'0 541'6 -7'4 1:19P Nov 07
WHEAT  May 26 @W6K 559'0 558'2 560'2 550'4 551'2 -7'4 1:19P Nov 07
WHEAT  Jul 26 @W6N 569'0 566'2 570'0 560'4 561'4 -7'4 1:19P Nov 07
WHEAT  Sep 26 @W6U 580'6 578'2 581'4 572'4 573'2 -7'0 1:19P Nov 07
WHEAT  Dec 26 @W6Z 596'4 596'2 597'4 588'6 590'0 -6'6 1:18P Nov 07
WHEAT  Mar 27 @W7H 609'0 608'6 609'2 602'0 602'6 -6'2 1:18P Nov 07
LIVE CATTLE  Dec 25 @LE5Z 218.775 220.275 222.950 219.075 221.150 2.575 1:04P Nov 07
LIVE CATTLE  Feb 26 @LE6G 216.750 218.475 221.300 216.600 219.725 3.000 1:04P Nov 07
LIVE CATTLE  Apr 26 @LE6J 216.700 218.025 221.200 216.325 219.700 3.025 1:04P Nov 07
LIVE CATTLE  Jun 26 @LE6M 209.800 211.500 214.325 209.550 212.925 3.250 1:04P Nov 07
LIVE CATTLE  Aug 26 @LE6Q 206.225 207.450 210.725 206.025 209.300 3.175 1:04P Nov 07
LIVE CATTLE  Oct 26 @LE6V 205.175 206.250 209.500 205.000 208.050 2.950 1:04P Nov 07
LIVE CATTLE  Dec 26 @LE6Z 205.325 206.825 209.375 205.475 207.875 2.625 1:04P Nov 07
LIVE CATTLE  Feb 27 @LE7G 204.875 205.875 208.850 204.875 207.175 2.375 1:04P Nov 07
LIVE CATTLE  Apr 27 @LE7J 204.075 205.900 208.000 204.475 206.425 2.375 1:04P Nov 07
LIVE CATTLE  Jun 27 @LE7M 198.100 201.000 2.050 1:00P Nov 07
LEAN HOGS  Dec 25 @HE5Z 78.975 79.500 79.975 78.800 79.625 0.425 1:04P Nov 07
LEAN HOGS  Feb 26 @HE6G 79.825 80.175 80.225 78.950 79.350 -0.475 1:04P Nov 07
LEAN HOGS  Apr 26 @HE6J 83.900 84.100 84.125 82.900 83.325 -0.500 1:04P Nov 07
LEAN HOGS  May 26 @HE6K 87.375 87.075 87.275 86.575 87.100 -0.375 1:00P Nov 07
LEAN HOGS  Jun 26 @HE6M 95.750 95.900 95.900 94.625 95.050 -0.575 1:04P Nov 07
LEAN HOGS  Jul 26 @HE6N 96.550 96.850 96.850 95.400 95.975 -0.475 1:03P Nov 07
LEAN HOGS  Aug 26 @HE6Q 95.750 95.800 95.825 94.625 95.250 -0.225 1:04P Nov 07
LEAN HOGS  Oct 26 @HE6V 81.525 81.500 81.650 80.575 81.225 -0.175 1:04P Nov 07
LEAN HOGS  Dec 26 @HE6Z 75.050 75.050 75.325 74.325 75.225 0.150 1:04P Nov 07
LEAN HOGS  Feb 27 @HE7G 79.025 79.025 79.200 79.025 79.200 0.175 1:00P Nov 07
LEAN HOGS  Apr 27 @HE7J 83.025 84.000 0.175 1:00P Nov 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  426'6
Change:  -1'4
Bid:  426'6
Ask:  426'6
Today's High:  430'4
Today's Low:  426'6
Volume:  186,066
Open:  428'4
Settle:  427'2s
Prev:  428'6
Contract High: 
Contract Low: 
Updated:  Nov-07-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, November 7, 2025 12:34PM 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