Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 431'4 430'4 436'0 428'6 435'0 3'6 1:19P Nov 05
CORN  Mar 26 @C6H 444'6 444'2 450'0 442'6 449'0 4'6 1:19P Nov 05
CORN  May 26 @C6K 453'4 452'6 458'4 451'4 457'4 4'6 1:19P Nov 05
CORN  Jul 26 @C6N 460'4 460'0 465'2 458'2 464'2 4'0 1:19P Nov 05
CORN  Sep 26 @C6U 455'0 454'0 458'6 453'2 458'2 3'6 1:19P Nov 05
CORN  Dec 26 @C6Z 465'6 465'0 469'0 464'0 468'2 3'0 1:19P Nov 05
CORN  Mar 27 @C7H 478'4 478'4 481'2 477'4 480'4 2'4 1:19P Nov 05
SOYBEANS  Nov 25 @S5X 1108'2 1106'2 1120'2 1106'2 1119'0 11'4 1:19P Nov 05
SOYBEANS  Jan 26 @S6F 1121'4 1120'0 1137'0 1116'2 1134'4 12'6 1:19P Nov 05
SOYBEANS  Mar 26 @S6H 1127'6 1126'0 1144'2 1123'2 1143'0 14'2 1:19P Nov 05
SOYBEANS  May 26 @S6K 1137'0 1134'2 1153'0 1132'6 1152'0 13'6 1:19P Nov 05
SOYBEANS  Jul 26 @S6N 1144'0 1141'6 1159'0 1139'6 1159'0 13'4 1:19P Nov 05
SOYBEANS  Aug 26 @S6Q 1134'2 1131'0 1146'0 1130'2 1145'2 10'4 1:19P Nov 05
SOYBEANS  Sep 26 @S6U 1106'6 1104'2 1115'6 1102'6 1115'2 7'6 1:19P Nov 05
SOYBEANS  Nov 26 @S6X 1103'0 1101'4 1113'0 1099'2 1111'4 8'4 1:19P Nov 05
SOYBEANS  Jan 27 @S7F 1112'2 1109'6 1121'2 1109'0 1120'0 8'2 1:17P Nov 05
SOYBEANS  Mar 27 @S7H 1111'2 1116'4 1118'6 1112'6 1117'6 7'4 1:17P Nov 05
SOYBEANS  May 27 @S7K 1114'6 1120'0 1121'2 1119'4 1120'2 6'6 1:17P Nov 05
SOYBEANS  Jul 27 @S7N 1120'4 1124'6 1124'6 1124'6 1124'6 6'0 1:15P Nov 05
SOYBEANS  Aug 27 @S7Q 1114'0 1076'0 5'6 1:15P Nov 05
SOYBEANS  Sep 27 @S7U 1095'4 1091'4 5'6 1:15P Nov 05
SOYBEANS  Nov 27 @S7X 1092'2 1094'0 1095'4 1094'0 1095'4 5'6 1:15P Nov 05
SOYBEANS  Jul 28 @S8N 1111'4 1117'2 5'6 1:15P Nov 05
SOYBEANS  Nov 28 @S8X 1091'4 1095'0 5'4 1:15P Nov 05
SOYBEAN MEAL  Dec 25 @SM5Z 3174 3169 3251 3161 3249 74 1:19P Nov 05
SOYBEAN MEAL  Jan 26 @SM6F 3190 3187 3267 3178 3266 74 1:19P Nov 05
SOYBEAN MEAL  Mar 26 @SM6H 3218 3214 3293 3206 3292 72 1:19P Nov 05
SOYBEAN MEAL  May 26 @SM6K 3249 3241 3320 3236 3318 68 1:19P Nov 05
SOYBEAN MEAL  Jul 26 @SM6N 3288 3285 3353 3274 3352 62 1:19P Nov 05
SOYBEAN MEAL  Aug 26 @SM6Q 3292 3288 3350 3277 3350 55 1:19P Nov 05
SOYBEAN MEAL  Sep 26 @SM6U 3285 3278 3340 3269 3338 54 1:17P Nov 05
SOYBEAN MEAL  Oct 26 @SM6V 3272 3262 3326 3258 3324 53 1:17P Nov 05
SOYBEAN MEAL  Dec 26 @SM6Z 3304 3301 3357 3290 3355 52 1:17P Nov 05
SOYBEAN MEAL  Jan 27 @SM7F 3323 3370 3373 3358 3372 48 1:15P Nov 05
SOYBEAN MEAL  Mar 27 @SM7H 3339 3372 3372 3372 3372 46 1:15P Nov 05
SOYBEAN MEAL  May 27 @SM7K 3364 3377 44 1:15P Nov 05
SOYBEAN MEAL  Jul 27 @SM7N 3396 3389 44 1:15P Nov 05
SOYBEAN MEAL  Aug 27 @SM7Q 3399 3370 44 1:15P Nov 05
SOYBEAN MEAL  Sep 27 @SM7U 3391 3415 44 1:15P Nov 05
SOYBEAN MEAL  Oct 27 @SM7V 3368 3333 48 1:15P Nov 05
SOYBEAN MEAL  Dec 27 @SM7Z 3386 3418 3418 3418 3418 47 1:15P Nov 05
SOYBEAN MEAL  Jul 28 @SM8N 3465 3511 46 1:15P Nov 05
SOYBEAN MEAL  Oct 28 @SM8V 3465 3511 46 1:15P Nov 05
SOYBEAN MEAL  Dec 28 @SM8Z 3485 3531 46 1:15P Nov 05
WHEAT  Dec 25 @W5Z 550'2 549'4 555'0 546'2 554'0 4'4 1:19P Nov 05
WHEAT  Mar 26 @W6H 562'6 562'2 568'0 558'6 567'2 5'2 1:19P Nov 05
WHEAT  May 26 @W6K 571'4 571'2 576'4 567'4 575'6 5'0 1:19P Nov 05
WHEAT  Jul 26 @W6N 580'4 579'6 585'0 576'4 584'2 4'4 1:19P Nov 05
WHEAT  Sep 26 @W6U 592'4 592'0 595'4 588'4 594'4 3'0 1:17P Nov 05
WHEAT  Dec 26 @W6Z 608'6 606'6 610'2 603'6 609'4 1'6 1:18P Nov 05
WHEAT  Mar 27 @W7H 621'2 618'0 621'6 617'0 621'4 0'6 1:15P Nov 05
LIVE CATTLE  Dec 25 @LE5Z 227.775 228.375 228.550 220.525 220.525 - 7.250 1:04P Nov 05
LIVE CATTLE  Feb 26 @LE6G 225.375 225.500 225.825 218.125 218.125 - 7.250 1:02P Nov 05
LIVE CATTLE  Apr 26 @LE6J 224.825 225.250 225.375 217.575 217.575 - 7.250 1:04P Nov 05
LIVE CATTLE  Jun 26 @LE6M 217.725 217.900 218.425 210.475 210.475 - 7.250 1:04P Nov 05
LIVE CATTLE  Aug 26 @LE6Q 213.950 214.000 214.475 206.700 206.700 - 7.250 1:00P Nov 05
LIVE CATTLE  Oct 26 @LE6V 212.725 212.675 213.075 205.475 205.475 - 7.250 1:04P Nov 05
LIVE CATTLE  Dec 26 @LE6Z 212.850 213.350 213.650 205.600 205.650 - 7.250 1:04P Nov 05
LIVE CATTLE  Feb 27 @LE7G 212.550 213.450 213.550 205.300 205.400 - 7.250 1:01P Nov 05
LIVE CATTLE  Apr 27 @LE7J 212.050 213.350 213.350 204.800 205.100 - 7.200 1:02P Nov 05
LIVE CATTLE  Jun 27 @LE7M 206.350 207.675 - 7.200 1:00P Nov 05
LEAN HOGS  Dec 25 @HE5Z 79.925 80.100 80.975 79.925 80.500 0.675 1:04P Nov 05
LEAN HOGS  Feb 26 @HE6G 80.925 81.125 81.525 80.300 80.825 0.050 1:04P Nov 05
LEAN HOGS  Apr 26 @HE6J 85.125 85.250 85.375 84.150 84.750 -0.250 1:04P Nov 05
LEAN HOGS  May 26 @HE6K 88.750 88.650 88.650 87.900 88.300 -0.450 1:00P Nov 05
LEAN HOGS  Jun 26 @HE6M 97.125 97.150 97.225 95.875 96.650 -0.425 1:04P Nov 05
LEAN HOGS  Jul 26 @HE6N 97.950 97.950 97.950 96.675 97.425 - 0.425 1:04P Nov 05
LEAN HOGS  Aug 26 @HE6Q 97.125 97.125 97.125 95.850 96.625 -0.425 1:04P Nov 05
LEAN HOGS  Oct 26 @HE6V 82.725 82.575 82.950 81.700 82.475 -0.150 1:04P Nov 05
LEAN HOGS  Dec 26 @HE6Z 75.825 76.100 76.225 75.400 75.975 0.175 1:04P Nov 05
LEAN HOGS  Feb 27 @HE7G 79.900 80.000 80.000 80.000 80.000 0.100 1:00P Nov 05
LEAN HOGS  Apr 27 @HE7J 84.000 84.000 1:00P Nov 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  435'0
Change:  3'6
Bid:  434'6
Ask:  434'6
Today's High:  436'0
Today's Low:  428'6
Volume:  178,530
Open:  430'4
Settle:  435'2s
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Nov-05-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, October 31, 2025 12:25PM 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