0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 432'0 431'4 433'2 431'2 432'4 0'4 3:58A Nov 12
CORN  Mar 26 @C6H 447'0 446'4 447'4 446'2 446'6 -0'2 3:55A Nov 12
CORN  May 26 @C6K 456'0 455'6 456'2 455'2 455'2 -0'6 3:59A Nov 12
CORN  Jul 26 @C6N 462'6 462'2 462'6 462'0 462'2 -0'4 3:58A Nov 12
CORN  Sep 26 @C6U 458'6 458'0 458'4 458'0 458'0 -0'6 3:36A Nov 12
CORN  Dec 26 @C6Z 470'0 469'4 470'0 469'2 469'4 -0'4 3:36A Nov 12
CORN  Mar 27 @C7H 482'6 482'6 482'6 482'0 482'4 -0'2 7:18P Nov 11
CORN  May 27 @C7K 489'0 489'0 489'0 489'0 489'0 0'0 9:04P Nov 11
CORN  Jul 27 @C7N 491'6 491'6 491'6 491'6 491'6 0'0 8:52P Nov 11
CORN  Sep 27 @C7U 473'2 473'2 473'2 473'2 473'2 0'0 7:00P Nov 11
CORN  Dec 27 @C7Z 475'6 475'4 475'6 475'4 475'6 0'0 9:59P Nov 11
CORN  Jul 28 @C8N 493'6 470'2 0'0 1:15P Nov 11
CORN  Dec 28 @C8Z 474'4 471'4 0'0 1:15P Nov 11
SOYBEANS  Nov 25 @S5X 1113'2 1120'6 1120'6 1120'6 1120'6 7'4 9:16P Nov 11
SOYBEANS  Jan 26 @S6F 1127'2 1126'4 1134'4 1126'0 1132'2 5'0 4:00A Nov 12
SOYBEANS  Mar 26 @S6H 1138'0 1137'2 1144'6 1136'6 1142'2 4'2 3:59A Nov 12
SOYBEANS  May 26 @S6K 1149'2 1148'0 1154'4 1147'6 1153'0 3'6 4:00A Nov 12
SOYBEANS  Jul 26 @S6N 1157'0 1155'6 1162'0 1155'2 1160'0 3'0 3:56A Nov 12
SOYBEANS  Aug 26 @S6Q 1145'0 1144'0 1149'2 1142'6 1147'4 2'4 3:56A Nov 12
SOYBEANS  Sep 26 @S6U 1115'0 1113'6 1118'4 1113'4 1117'0 2'0 3:50A Nov 12
SOYBEANS  Nov 26 @S6X 1112'0 1110'2 1115'0 1110'0 1114'0 2'0 3:59A Nov 12
SOYBEANS  Jan 27 @S7F 1120'6 1120'4 1123'2 1120'4 1122'4 1'6 9:52P Nov 11
SOYBEANS  Mar 27 @S7H 1118'6 1119'0 1121'2 1119'0 1121'2 2'4 9:25P Nov 11
SOYBEANS  May 27 @S7K 1121'6 1120'2 -1'4 1:18P Nov 11
SOYBEANS  Jul 27 @S7N 1127'2 1127'4 0'0 1:15P Nov 11
SOYBEANS  Aug 27 @S7Q 1120'2 1076'0 0'0 1:15P Nov 11
SOYBEANS  Sep 27 @S7U 1099'4 1091'4 0'0 1:15P Nov 11
SOYBEANS  Nov 27 @S7X 1099'2 1101'0 1101'2 1101'0 1101'2 2'0 8:42P Nov 11
SOYBEANS  Jul 28 @S8N 1118'4 1118'4 0'0 1:15P Nov 11
SOYBEANS  Nov 28 @S8X 1098'2 1095'0 0'0 1:15P Nov 11
WHEAT  Dec 25 @W5Z 536'0 536'0 536'6 531'4 532'4 -3'4 4:00A Nov 12
WHEAT  Mar 26 @W6H 551'6 551'6 552'4 547'2 548'2 -3'4 4:00A Nov 12
WHEAT  May 26 @W6K 562'2 562'2 563'0 558'2 559'0 -3'2 3:55A Nov 12
KC HRW WHEAT  Dec 25 @KW5Z 523'6 523'2 524'0 518'0 519'0 -4'6 3:59A Nov 12
KC HRW WHEAT  Mar 26 @KW6H 539'2 538'6 540'0 534'2 535'0 -4'2 3:59A Nov 12
KC HRW WHEAT  May 26 @KW6K 551'4 551'6 552'4 547'0 547'6 -3'6 3:55A Nov 12
OATS  Dec 25 @O5Z 305'0 305'0 307'0 304'2 305'2 0'2 1:24A Nov 12
OATS  Mar 26 @O6H 320'6 321'4 323'2 321'4 321'6 1'0 10:30P Nov 11
OATS  May 26 @O6K 326'2 325'2 0'0 1:15P Nov 11
LIVE CATTLE  Dec 25 @LE5Z 228.550 228.700 229.600 226.275 227.325 - 1.350 1:04P Nov 11
LIVE CATTLE  Feb 26 @LE6G 227.000 227.450 228.175 224.900 226.525 - 0.600 1:04P Nov 11
LIVE CATTLE  Apr 26 @LE6J 226.975 227.275 228.000 224.650 225.925 - 1.150 1:04P Nov 11
FEEDER CATTLE  Nov 25 @GF5X 335.650 338.550 340.900 336.650 338.300 2.025 1:04P Nov 11
FEEDER CATTLE  Jan 26 @GF6F 328.825 331.525 333.475 328.875 329.625 0.325 1:04P Nov 11
FEEDER CATTLE  Mar 26 @GF6H 323.225 325.600 327.725 323.000 323.700 0.100 1:04P Nov 11
LIVE CATTLE  Dec 25 @LE5Z 228.550 228.700 229.600 226.275 227.325 - 1.350 1:04P Nov 11
LIVE CATTLE  Feb 26 @LE6G 227.000 227.450 228.175 224.900 226.525 - 0.600 1:04P Nov 11
LIVE CATTLE  Apr 26 @LE6J 226.975 227.275 228.000 224.650 225.925 - 1.150 1:04P Nov 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  432'4
Change:  0'4
Bid:  432'2
Ask:  432'4
Today's High:  433'2
Today's Low:  431'2
Volume:  221,848
Open:  431'4
Settle:  432'0
Prev:  432'0
Contract High: 
Contract Low: 
Updated:  Nov-12-2025
3:58:00AM
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