Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 426'4 426'2 427'6 424'0 425'6 -1'0 1:19P Nov 21
CORN  Mar 26 @C6H 437'6 437'4 439'0 435'2 437'6 -0'2 1:19P Nov 21
CORN  May 26 @C6K 445'2 445'0 446'0 442'4 445'2 -0'4 1:19P Nov 21
CORN  Jul 26 @C6N 451'0 450'6 451'6 448'2 451'4 -0'2 1:19P Nov 21
CORN  Sep 26 @C6U 448'2 448'2 448'4 445'4 448'0 -0'6 1:19P Nov 21
CORN  Dec 26 @C6Z 461'0 460'2 461'2 458'2 460'6 -1'0 1:19P Nov 21
CORN  Mar 27 @C7H 474'2 474'2 474'2 471'6 473'6 -1'0 1:17P Nov 21
SOYBEANS  Jan 26 @S6F 1122'4 1122'4 1127'4 1113'2 1126'4 2'4 1:19P Nov 21
SOYBEANS  Mar 26 @S6H 1132'0 1132'4 1136'4 1123'4 1135'2 2'2 1:19P Nov 21
SOYBEANS  May 26 @S6K 1141'4 1141'2 1145'2 1133'2 1144'4 1'6 1:19P Nov 21
SOYBEANS  Jul 26 @S6N 1148'0 1150'0 1151'2 1139'6 1150'6 1'2 1:19P Nov 21
SOYBEANS  Aug 26 @S6Q 1138'0 1139'0 1140'4 1130'2 1140'0 0'0 1:19P Nov 21
SOYBEANS  Sep 26 @S6U 1113'0 1115'0 1115'2 1106'2 1113'4 -1'0 1:19P Nov 21
SOYBEANS  Nov 26 @S6X 1113'6 1115'0 1116'2 1107'2 1113'0 -1'6 1:19P Nov 21
SOYBEANS  Jan 27 @S7F 1123'2 1125'0 1125'0 1117'0 1122'2 -2'0 1:19P Nov 21
SOYBEANS  Mar 27 @S7H 1121'2 1121'6 1123'0 1115'6 1118'6 -2'0 1:15P Nov 21
SOYBEANS  May 27 @S7K 1123'6 1121'4 1121'6 1121'4 1121'6 -2'0 1:15P Nov 21
SOYBEANS  Jul 27 @S7N 1128'6 1126'4 1126'4 1126'2 1126'2 -2'2 1:15P Nov 21
SOYBEANS  Aug 27 @S7Q 1121'0 1076'0 -2'2 1:15P Nov 21
SOYBEANS  Sep 27 @S7U 1099'4 1103'0 -1'6 1:15P Nov 21
SOYBEANS  Nov 27 @S7X 1098'2 1095'0 1095'6 1094'0 1095'6 -2'0 1:15P Nov 21
SOYBEANS  Jan 28 @S8F 1107'2 1105'2 -2'0 1:15P Nov 21
SOYBEANS  Mar 28 @S8H 1105'2 1103'2 -2'0 1:15P Nov 21
SOYBEANS  May 28 @S8K 1108'2 1106'2 -2'0 1:15P Nov 21
SOYBEANS  Jul 28 @S8N 1116'0 1114'0 -2'0 1:15P Nov 21
SOYBEANS  Aug 28 @S8Q 1108'6 1106'6 -2'0 1:15P Nov 21
SOYBEANS  Sep 28 @S8U 1088'6 1086'6 -2'0 1:15P Nov 21
SOYBEANS  Nov 28 @S8X 1088'2 1095'0 -2'0 1:15P Nov 21
SOYBEANS  Jul 29 @S9N 1107'4 1105'4 -2'0 1:15P Nov 21
SOYBEANS  Nov 29 @S9X 1082'0 1080'0 -2'0 1:15P Nov 21
SOYBEAN MEAL  Dec 25 @SM5Z 3140 3138 3158 3126 3158 11 1:19P Nov 21
SOYBEAN MEAL  Jan 26 @SM6F 3176 3175 3199 3166 3198 16 1:19P Nov 21
SOYBEAN MEAL  Mar 26 @SM6H 3227 3227 3253 3219 3253 20 1:19P Nov 21
SOYBEAN MEAL  May 26 @SM6K 3282 3291 3310 3275 3310 21 1:19P Nov 21
SOYBEAN MEAL  Jul 26 @SM6N 3334 3334 3364 3327 3364 23 1:19P Nov 21
SOYBEAN MEAL  Aug 26 @SM6Q 3343 3336 3367 3334 3367 18 1:19P Nov 21
SOYBEAN MEAL  Sep 26 @SM6U 3336 3336 3355 3328 3353 14 1:18P Nov 21
SOYBEAN MEAL  Oct 26 @SM6V 3321 3321 3337 3312 3334 11 1:18P Nov 21
SOYBEAN MEAL  Dec 26 @SM6Z 3351 3344 3367 3344 3366 10 1:19P Nov 21
SOYBEAN MEAL  Jan 27 @SM7F 3366 3364 7 1:15P Nov 21
SOYBEAN MEAL  Mar 27 @SM7H 3380 3399 6 1:15P Nov 21
SOYBEAN MEAL  May 27 @SM7K 3402 3420 5 1:15P Nov 21
SOYBEAN MEAL  Jul 27 @SM7N 3433 3450 5 1:15P Nov 21
SOYBEAN MEAL  Aug 27 @SM7Q 3433 3450 4 1:15P Nov 21
SOYBEAN MEAL  Sep 27 @SM7U 3423 3435 3 1:15P Nov 21
SOYBEAN MEAL  Oct 27 @SM7V 3400 3368 3 1:15P Nov 21
SOYBEAN MEAL  Dec 27 @SM7Z 3417 3424 4 1:15P Nov 21
SOYBEAN MEAL  Jul 28 @SM8N 3477 3481 4 1:15P Nov 21
SOYBEAN MEAL  Oct 28 @SM8V 3477 3481 4 1:15P Nov 21
SOYBEAN MEAL  Dec 28 @SM8Z 3497 3501 4 1:15P Nov 21
WHEAT  Dec 25 @W5Z 527'0 528'2 532'4 522'6 529'6 0'0 1:19P Nov 21
WHEAT  Mar 26 @W6H 540'6 541'4 545'0 535'6 542'2 -1'0 1:19P Nov 21
WHEAT  May 26 @W6K 549'6 549'6 553'2 545'0 551'0 -1'4 1:19P Nov 21
WHEAT  Jul 26 @W6N 558'4 559'0 561'4 553'6 559'6 -1'4 1:19P Nov 21
WHEAT  Sep 26 @W6U 570'2 570'6 573'4 566'0 571'2 -1'2 1:19P Nov 21
WHEAT  Dec 26 @W6Z 586'0 585'0 589'0 582'0 586'6 -1'4 1:18P Nov 21
WHEAT  Mar 27 @W7H 598'4 596'2 600'4 594'6 599'6 -1'0 1:18P Nov 21
LIVE CATTLE  Dec 25 @LE5Z 214.725 211.000 216.650 208.275 214.250 - 0.275 1:04P Nov 21
LIVE CATTLE  Feb 26 @LE6G 215.400 211.000 217.150 208.175 214.475 - 0.625 1:04P Nov 21
LIVE CATTLE  Apr 26 @LE6J 215.575 210.750 217.400 208.550 214.825 - 0.425 1:04P Nov 21
LIVE CATTLE  Jun 26 @LE6M 209.200 205.000 211.225 202.500 208.700 - 0.225 1:04P Nov 21
LIVE CATTLE  Aug 26 @LE6Q 205.725 202.000 207.825 199.350 205.325 - 0.100 1:04P Nov 21
LIVE CATTLE  Oct 26 @LE6V 204.675 201.625 206.800 198.550 204.350 - 0.050 1:04P Nov 21
LIVE CATTLE  Dec 26 @LE6Z 205.000 201.225 207.150 199.175 204.525 - 0.225 1:04P Nov 21
LIVE CATTLE  Feb 27 @LE7G 204.775 203.125 206.875 200.000 204.200 - 0.475 1:03P Nov 21
LIVE CATTLE  Apr 27 @LE7J 203.975 200.000 206.175 199.775 203.350 - 0.650 1:04P Nov 21
LIVE CATTLE  Jun 27 @LE7M 197.175 194.050 199.500 194.050 197.300 - 0.250 1:00P Nov 21
LEAN HOGS  Dec 25 @HE5Z 79.475 78.925 78.925 77.625 77.650 -1.675 1:04P Nov 21
LEAN HOGS  Feb 26 @HE6G 79.650 79.000 79.025 77.125 77.575 -1.950 1:04P Nov 21
LEAN HOGS  Apr 26 @HE6J 83.725 83.000 83.000 81.100 81.175 -2.425 1:04P Nov 21
LEAN HOGS  May 26 @HE6K 87.350 86.100 86.100 84.800 84.800 -2.550 1:04P Nov 21
LEAN HOGS  Jun 26 @HE6M 95.675 95.275 95.275 93.125 93.200 -2.375 1:04P Nov 21
LEAN HOGS  Jul 26 @HE6N 96.550 95.575 95.875 94.200 94.375 -2.075 1:04P Nov 21
LEAN HOGS  Aug 26 @HE6Q 96.000 95.525 95.525 93.900 94.125 -1.800 1:04P Nov 21
LEAN HOGS  Oct 26 @HE6V 81.975 81.425 81.425 80.150 80.225 -1.625 1:04P Nov 21
LEAN HOGS  Dec 26 @HE6Z 75.350 74.550 74.725 73.625 73.625 -1.700 1:00P Nov 21
LEAN HOGS  Feb 27 @HE7G 78.600 77.600 78.225 77.550 78.225 -1.025 1:00P Nov 21
LEAN HOGS  Apr 27 @HE7J 82.000 85.000 -1.025 1:00P Nov 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  425'6
Change:  -1'0
Bid:  425'6
Ask:  426'2
Today's High:  427'6
Today's Low:  424'0
Volume:  138,532
Open:  426'2
Settle:  425'4s
Prev:  426'4
Contract High: 
Contract Low: 
Updated:  Nov-21-2025
1:19:00PM
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