Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 432'0 431'4 436'0 431'0 435'4 3'2 1:19P Nov 12
CORN  Mar 26 @C6H 447'0 446'4 449'4 445'2 449'0 2'2 1:19P Nov 12
CORN  May 26 @C6K 456'0 455'6 457'4 454'0 456'4 1'2 1:19P Nov 12
CORN  Jul 26 @C6N 462'6 462'2 464'0 461'0 462'6 1'0 1:19P Nov 12
CORN  Sep 26 @C6U 458'6 458'0 459'0 457'0 457'4 0'0 1:19P Nov 12
CORN  Dec 26 @C6Z 470'0 469'4 470'0 468'4 468'4 0'0 1:19P Nov 12
CORN  Mar 27 @C7H 482'6 482'6 482'6 481'0 481'0 -0'6 1:19P Nov 12
SOYBEANS  Nov 25 @S5X 1113'2 1120'6 1120'6 1110'0 1120'0 7'2 1:15P Nov 12
SOYBEANS  Jan 26 @S6F 1127'2 1126'4 1134'4 1122'0 1134'0 6'4 1:19P Nov 12
SOYBEANS  Mar 26 @S6H 1138'0 1137'2 1144'6 1132'6 1144'4 6'0 1:19P Nov 12
SOYBEANS  May 26 @S6K 1149'2 1148'0 1155'2 1143'6 1155'2 5'6 1:19P Nov 12
SOYBEANS  Jul 26 @S6N 1157'0 1155'6 1162'4 1151'2 1162'0 5'2 1:19P Nov 12
SOYBEANS  Aug 26 @S6Q 1145'0 1144'0 1150'0 1139'6 1149'6 4'4 1:19P Nov 12
SOYBEANS  Sep 26 @S6U 1115'0 1113'6 1118'6 1109'4 1118'4 4'0 1:19P Nov 12
SOYBEANS  Nov 26 @S6X 1112'0 1110'2 1115'6 1106'0 1115'4 3'6 1:19P Nov 12
SOYBEANS  Jan 27 @S7F 1120'6 1120'4 1124'2 1115'2 1124'0 3'4 1:15P Nov 12
SOYBEANS  Mar 27 @S7H 1118'6 1119'0 1122'0 1113'2 1122'0 3'6 1:15P Nov 12
SOYBEANS  May 27 @S7K 1121'6 1121'2 1121'2 1119'4 1119'4 3'4 1:15P Nov 12
SOYBEANS  Jul 27 @S7N 1127'2 1127'4 3'4 1:15P Nov 12
SOYBEANS  Aug 27 @S7Q 1120'2 1076'0 3'4 1:15P Nov 12
SOYBEANS  Sep 27 @S7U 1099'4 1102'0 1102'0 1102'0 1102'0 1'4 1:15P Nov 12
SOYBEANS  Nov 27 @S7X 1099'2 1101'0 1102'2 1101'0 1102'2 3'0 1:15P Nov 12
SOYBEANS  Jul 28 @S8N 1118'4 1121'4 3'0 1:15P Nov 12
SOYBEANS  Nov 28 @S8X 1098'2 1095'0 0'2 1:15P Nov 12
SOYBEAN MEAL  Dec 25 @SM5Z 3169 3169 3222 3154 3220 41 1:19P Nov 12
SOYBEAN MEAL  Jan 26 @SM6F 3189 3190 3243 3177 3241 45 1:19P Nov 12
SOYBEAN MEAL  Mar 26 @SM6H 3218 3217 3274 3212 3273 49 1:19P Nov 12
SOYBEAN MEAL  May 26 @SM6K 3260 3259 3316 3258 3315 50 1:19P Nov 12
SOYBEAN MEAL  Jul 26 @SM6N 3302 3296 3359 3296 3359 50 1:19P Nov 12
SOYBEAN MEAL  Aug 26 @SM6Q 3303 3303 3357 3300 3357 48 1:19P Nov 12
SOYBEAN MEAL  Sep 26 @SM6U 3294 3299 3342 3290 3340 45 1:19P Nov 12
SOYBEAN MEAL  Oct 26 @SM6V 3279 3288 3324 3275 3323 42 1:15P Nov 12
SOYBEAN MEAL  Dec 26 @SM6Z 3307 3320 3356 3310 3356 43 1:19P Nov 12
SOYBEAN MEAL  Jan 27 @SM7F 3320 3328 3353 3328 3353 42 1:15P Nov 12
SOYBEAN MEAL  Mar 27 @SM7H 3334 3362 41 1:15P Nov 12
SOYBEAN MEAL  May 27 @SM7K 3359 3372 40 1:15P Nov 12
SOYBEAN MEAL  Jul 27 @SM7N 3393 3397 40 1:15P Nov 12
SOYBEAN MEAL  Aug 27 @SM7Q 3396 3370 40 1:15P Nov 12
SOYBEAN MEAL  Sep 27 @SM7U 3387 3415 40 1:15P Nov 12
SOYBEAN MEAL  Oct 27 @SM7V 3367 3368 37 1:15P Nov 12
SOYBEAN MEAL  Dec 27 @SM7Z 3387 3397 37 1:15P Nov 12
SOYBEAN MEAL  Jul 28 @SM8N 3465 3490 25 1:15P Nov 12
SOYBEAN MEAL  Oct 28 @SM8V 3465 3490 25 1:15P Nov 12
SOYBEAN MEAL  Dec 28 @SM8Z 3485 3510 25 1:15P Nov 12
WHEAT  Dec 25 @W5Z 536'0 536'0 536'6 527'4 536'2 0'0 1:19P Nov 12
WHEAT  Mar 26 @W6H 551'6 551'6 553'0 543'4 553'0 0'6 1:19P Nov 12
WHEAT  May 26 @W6K 562'2 562'2 564'4 554'0 564'4 1'6 1:19P Nov 12
WHEAT  Jul 26 @W6N 572'4 572'6 575'2 564'2 575'0 2'4 1:19P Nov 12
WHEAT  Sep 26 @W6U 585'4 586'0 588'4 577'6 588'2 2'6 1:19P Nov 12
WHEAT  Dec 26 @W6Z 602'2 601'2 605'4 594'4 605'2 3'0 1:19P Nov 12
WHEAT  Mar 27 @W7H 615'6 608'2 619'0 608'2 619'0 3'2 1:15P Nov 12
LIVE CATTLE  Dec 25 @LE5Z 227.200 227.300 228.325 224.125 225.075 - 1.925 1:04P Nov 12
LIVE CATTLE  Feb 26 @LE6G 226.400 226.425 227.400 223.575 224.850 - 1.425 1:04P Nov 12
LIVE CATTLE  Apr 26 @LE6J 225.825 225.625 226.600 223.000 224.275 - 1.325 1:04P Nov 12
LIVE CATTLE  Jun 26 @LE6M 218.925 218.800 219.500 216.000 217.375 - 1.450 1:04P Nov 12
LIVE CATTLE  Aug 26 @LE6Q 215.000 214.125 215.550 212.000 213.325 - 1.500 1:04P Nov 12
LIVE CATTLE  Oct 26 @LE6V 213.525 213.125 214.200 210.850 211.850 - 1.500 1:04P Nov 12
LIVE CATTLE  Dec 26 @LE6Z 213.200 213.200 214.025 210.675 211.525 - 1.450 1:04P Nov 12
LIVE CATTLE  Feb 27 @LE7G 212.275 211.375 213.250 209.575 210.550 - 1.500 1:04P Nov 12
LIVE CATTLE  Apr 27 @LE7J 210.975 211.200 212.075 208.600 209.400 - 1.475 1:04P Nov 12
LIVE CATTLE  Jun 27 @LE7M 204.225 202.500 202.500 202.500 202.500 - 1.725 1:00P Nov 12
LEAN HOGS  Dec 25 @HE5Z 82.350 82.000 82.275 80.500 80.525 -1.725 1:04P Nov 12
LEAN HOGS  Feb 26 @HE6G 83.225 82.850 82.925 81.350 81.375 -1.700 1:04P Nov 12
LEAN HOGS  Apr 26 @HE6J 87.050 86.725 86.800 85.375 85.500 -1.500 1:04P Nov 12
LEAN HOGS  May 26 @HE6K 90.450 89.275 89.350 88.875 88.875 -1.575 1:00P Nov 12
LEAN HOGS  Jun 26 @HE6M 98.475 98.200 98.225 96.800 96.975 -1.475 1:04P Nov 12
LEAN HOGS  Jul 26 @HE6N 98.700 98.300 98.500 97.250 97.350 -1.300 1:04P Nov 12
LEAN HOGS  Aug 26 @HE6Q 97.600 97.500 97.500 96.300 96.425 - 1.150 1:04P Nov 12
LEAN HOGS  Oct 26 @HE6V 82.625 82.525 82.750 81.500 81.925 -0.650 1:04P Nov 12
LEAN HOGS  Dec 26 @HE6Z 74.875 74.750 74.825 74.100 74.625 -0.400 1:03P Nov 12
LEAN HOGS  Feb 27 @HE7G 77.550 77.575 77.600 77.100 77.100 -0.375 1:00P Nov 12
LEAN HOGS  Apr 27 @HE7J 80.700 85.000 -0.375 1:00P Nov 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  435'4
Change:  3'2
Bid:  435'0
Ask:  435'0
Today's High:  436'0
Today's Low:  431'0
Volume:  232,054
Open:  431'4
Settle:  435'2s
Prev:  432'0
Contract High: 
Contract Low: 
Updated:  Nov-12-2025
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