0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 431'4 430'4 431'4 428'6 431'0 -0'4 10:15P Nov 04
CORN  Mar 26 @C6H 444'6 444'2 445'2 442'6 444'6 0'0 10:15P Nov 04
CORN  May 26 @C6K 453'4 452'6 453'4 451'4 453'4 0'0 10:11P Nov 04
CORN  Jul 26 @C6N 460'4 460'0 460'4 458'2 460'4 0'0 10:10P Nov 04
CORN  Sep 26 @C6U 455'0 454'0 455'0 453'2 455'0 0'0 10:10P Nov 04
CORN  Dec 26 @C6Z 465'6 465'0 465'6 464'0 465'4 -0'2 10:15P Nov 04
CORN  Mar 27 @C7H 478'4 478'2 0'0 1:15P Nov 04
CORN  May 27 @C7K 484'6 484'2 0'0 1:15P Nov 04
CORN  Jul 27 @C7N 487'4 486'0 0'0 1:15P Nov 04
CORN  Sep 27 @C7U 470'4 470'0 0'0 1:15P Nov 04
CORN  Dec 27 @C7Z 473'0 472'2 472'4 472'2 472'4 -0'4 9:27P Nov 04
CORN  Jul 28 @C8N 491'2 470'2 0'0 1:15P Nov 04
CORN  Dec 28 @C8Z 473'0 472'0 0'0 1:15P Nov 04
SOYBEANS  Nov 25 @S5X 1108'2 1106'2 1106'2 1106'2 1106'2 -2'0 7:03P Nov 04
SOYBEANS  Jan 26 @S6F 1121'4 1120'0 1130'6 1116'2 1128'2 6'6 10:15P Nov 04
SOYBEANS  Mar 26 @S6H 1127'6 1126'0 1136'6 1123'2 1134'6 7'0 10:15P Nov 04
SOYBEANS  May 26 @S6K 1137'0 1134'2 1145'6 1132'6 1143'6 6'6 10:15P Nov 04
SOYBEANS  Jul 26 @S6N 1144'0 1141'6 1152'2 1139'6 1150'4 6'4 10:15P Nov 04
SOYBEANS  Aug 26 @S6Q 1134'2 1131'0 1141'2 1130'2 1140'0 5'6 10:15P Nov 04
SOYBEANS  Sep 26 @S6U 1106'6 1104'2 1113'0 1102'6 1112'2 5'4 10:12P Nov 04
SOYBEANS  Nov 26 @S6X 1103'0 1101'4 1109'2 1099'2 1108'4 5'4 10:11P Nov 04
SOYBEANS  Jan 27 @S7F 1112'2 1109'6 1118'0 1109'0 1118'0 5'6 10:04P Nov 04
SOYBEANS  Mar 27 @S7H 1111'2 1116'4 1116'4 1116'2 1116'4 5'2 10:10P Nov 04
SOYBEANS  May 27 @S7K 1114'6 1118'2 0'0 1:15P Nov 04
SOYBEANS  Jul 27 @S7N 1120'4 1120'2 0'0 1:15P Nov 04
SOYBEANS  Aug 27 @S7Q 1114'0 1076'0 0'0 1:15P Nov 04
SOYBEANS  Sep 27 @S7U 1095'4 1091'4 0'0 1:15P Nov 04
SOYBEANS  Nov 27 @S7X 1092'2 1094'0 1094'0 1094'0 1094'0 1'6 9:27P Nov 04
SOYBEANS  Jul 28 @S8N 1111'4 1111'4 0'0 1:15P Nov 04
SOYBEANS  Nov 28 @S8X 1091'4 1095'0 0'0 1:15P Nov 04
WHEAT  Dec 25 @W5Z 550'2 549'4 550'2 546'2 549'6 -0'4 10:15P Nov 04
WHEAT  Mar 26 @W6H 562'6 562'2 563'0 558'6 562'0 -0'6 10:15P Nov 04
WHEAT  May 26 @W6K 571'4 571'2 571'2 567'4 570'6 -0'6 10:10P Nov 04
HARD RED WINTER WHEA...  Dec 25 @KW5Z 536'4 536'0 536'2 531'4 535'2 -1'2 10:15P Nov 04
HARD RED WINTER WHEA...  Mar 26 @KW6H 549'0 548'2 548'4 544'2 547'6 -1'2 10:15P Nov 04
HARD RED WINTER WHEA...  May 26 @KW6K 559'2 559'2 559'2 555'0 558'2 -1'0 10:15P Nov 04
OATS  Dec 25 @O5Z 302'0 300'6 301'0 298'2 300'0 -2'0 10:00P Nov 04
OATS  Mar 26 @O6H 320'6 320'4 0'0 1:15P Nov 04
OATS  May 26 @O6K 325'6 320'0 0'0 1:15P Nov 04
LIVE CATTLE  Dec 25 @LE5Z 232.200 232.450 232.975 227.250 227.400 - 4.425 1:04P Nov 04
LIVE CATTLE  Feb 26 @LE6G 230.400 230.650 231.375 224.600 224.900 - 5.025 1:04P Nov 04
LIVE CATTLE  Apr 26 @LE6J 229.350 229.625 230.425 224.100 224.225 - 4.525 1:04P Nov 04
FEEDER CATTLE  Nov 25 @GF5X 342.575 345.100 346.050 334.125 334.275 - 7.600 1:04P Nov 04
FEEDER CATTLE  Jan 26 @GF6F 336.525 338.500 339.975 328.150 328.450 - 7.300 1:04P Nov 04
FEEDER CATTLE  Mar 26 @GF6H 332.525 334.500 335.850 323.950 324.125 - 7.600 1:04P Nov 04
LIVE CATTLE  Dec 25 @LE5Z 232.200 232.450 232.975 227.250 227.400 - 4.425 1:04P Nov 04
LIVE CATTLE  Feb 26 @LE6G 230.400 230.650 231.375 224.600 224.900 - 5.025 1:04P Nov 04
LIVE CATTLE  Apr 26 @LE6J 229.350 229.625 230.425 224.100 224.225 - 4.525 1:04P Nov 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  431'2
Change:  -0'2
Bid:  431'0
Ask:  431'2
Today's High:  431'4
Today's Low:  428'6
Volume:  183,033
Open:  430'4
Settle:  431'4
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Nov-04-2025
10:13:00PM
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