0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 431'4 432'6 438'2 431'0 437'2 6'2 1:17P Dec 04
CORN  Mar 26 @C6H 443'4 443'0 448'0 441'6 446'4 3'6 1:19P Dec 04
CORN  May 26 @C6K 450'6 450'4 454'6 449'4 453'6 3'6 1:19P Dec 04
CORN  Jul 26 @C6N 456'0 456'0 459'6 454'4 458'4 3'0 1:19P Dec 04
CORN  Sep 26 @C6U 452'6 452'6 455'0 451'0 454'0 1'4 1:19P Dec 04
CORN  Dec 26 @C6Z 463'4 463'2 465'4 461'6 464'2 1'2 1:19P Dec 04
CORN  Mar 27 @C7H 476'2 475'6 478'0 474'4 477'0 1'2 1:18P Dec 04
CORN  May 27 @C7K 482'6 482'4 484'0 481'0 483'6 1'0 1:16P Dec 04
CORN  Jul 27 @C7N 486'0 485'2 487'0 484'2 487'0 0'6 1:16P Dec 04
CORN  Sep 27 @C7U 468'0 468'4 0'0 1:16P Dec 04
CORN  Dec 27 @C7Z 471'4 471'2 472'2 470'4 472'0 0'4 1:16P Dec 04
CORN  Jul 28 @C8N 489'6 470'2 0'4 1:16P Dec 04
CORN  Dec 28 @C8Z 469'0 467'0 0'4 1:16P Dec 04
SOYBEANS  Jan 26 @S6F 1115'6 1117'0 1124'4 1114'0 1119'6 3'6 1:19P Dec 04
SOYBEANS  Mar 26 @S6H 1125'4 1126'6 1133'4 1124'2 1128'6 3'2 1:19P Dec 04
SOYBEANS  May 26 @S6K 1134'6 1135'4 1142'0 1133'4 1137'4 2'4 1:19P Dec 04
SOYBEANS  Jul 26 @S6N 1142'6 1143'6 1149'0 1141'4 1145'2 2'0 1:19P Dec 04
SOYBEANS  Aug 26 @S6Q 1135'2 1138'0 1141'2 1134'4 1137'6 2'2 1:19P Dec 04
SOYBEANS  Sep 26 @S6U 1113'2 1115'4 1118'6 1112'6 1115'4 2'2 1:19P Dec 04
SOYBEANS  Nov 26 @S6X 1114'0 1113'6 1118'4 1112'2 1114'6 0'6 1:19P Dec 04
SOYBEANS  Jan 27 @S7F 1122'4 1124'2 1126'4 1121'6 1123'4 0'4 1:18P Dec 04
SOYBEANS  Mar 27 @S7H 1120'0 1121'6 1122'0 1119'2 1120'0 0'4 1:16P Dec 04
SOYBEANS  May 27 @S7K 1122'0 1122'6 1123'0 1122'4 1123'0 0'4 1:16P Dec 04
SOYBEANS  Jul 27 @S7N 1126'4 1126'4 1127'2 1126'4 1127'2 0'4 1:16P Dec 04
SOYBEANS  Aug 27 @S7Q 1117'6 1076'0 0'4 1:16P Dec 04
SOYBEANS  Sep 27 @S7U 1096'4 1103'0 1'2 1:16P Dec 04
SOYBEANS  Nov 27 @S7X 1093'0 1093'0 1094'0 1092'2 1092'4 0'4 1:16P Dec 04
SOYBEANS  Jan 28 @S8F 1102'0 1102'4 0'4 1:16P Dec 04
SOYBEANS  Mar 28 @S8H 1100'0 1100'4 0'4 1:16P Dec 04
SOYBEANS  May 28 @S8K 1103'0 1103'4 0'4 1:16P Dec 04
SOYBEANS  Jul 28 @S8N 1110'6 1111'2 0'4 1:16P Dec 04
SOYBEANS  Aug 28 @S8Q 1103'4 1104'0 0'4 1:16P Dec 04
SOYBEANS  Sep 28 @S8U 1083'4 1084'0 0'4 1:16P Dec 04
SOYBEANS  Nov 28 @S8X 1084'4 1095'0 0'4 1:16P Dec 04
SOYBEANS  Jul 29 @S9N 1103'6 1104'2 0'4 1:16P Dec 04
SOYBEANS  Nov 29 @S9X 1089'4 1090'0 0'4 1:16P Dec 04
WHEAT  Dec 25 @W5Z 537'6 533'0 541'6 532'4 541'0 3'2 1:16P Dec 04
WHEAT  Mar 26 @W6H 538'2 538'6 541'6 531'4 540'0 2'0 1:19P Dec 04
WHEAT  May 26 @W6K 545'2 545'2 548'4 539'6 547'2 2'0 1:19P Dec 04
KC HRW WHEAT  Dec 25 @KW5Z 521'0 518'0 529'6 518'0 529'6 8'4 1:16P Dec 04
KC HRW WHEAT  Mar 26 @KW6H 529'4 530'0 535'4 523'6 534'0 4'4 1:19P Dec 04
KC HRW WHEAT  May 26 @KW6K 540'6 541'4 546'4 535'4 545'2 4'4 1:19P Dec 04
OATS  Dec 25 @O5Z 298'2 294'0 4'6 1:16P Dec 04
OATS  Mar 26 @O6H 317'4 317'0 317'2 310'4 314'6 -2'4 1:19P Dec 04
OATS  May 26 @O6K 324'0 322'2 322'2 316'6 320'0 -3'4 1:16P Dec 04
LIVE CATTLE  Dec 25 @LE5Z 218.950 219.350 222.125 219.150 221.400 2.500 1:04P Dec 04
LIVE CATTLE  Feb 26 @LE6G 221.900 222.050 224.700 221.725 224.025 2.100 1:04P Dec 04
LIVE CATTLE  Apr 26 @LE6J 223.400 223.525 225.775 222.900 225.200 1.775 1:04P Dec 04
FEEDER CATTLE  Jan 26 @GF6F 331.850 332.850 337.775 331.300 336.800 4.725 1:04P Dec 04
FEEDER CATTLE  Mar 26 @GF6H 325.800 326.875 330.650 324.800 330.025 3.925 1:04P Dec 04
FEEDER CATTLE  Apr 26 @GF6J 325.175 325.975 329.500 323.750 328.775 3.425 1:04P Dec 04
LIVE CATTLE  Dec 25 @LE5Z 218.950 219.350 222.125 219.150 221.400 2.500 1:04P Dec 04
LIVE CATTLE  Feb 26 @LE6G 221.900 222.050 224.700 221.725 224.025 2.100 1:04P Dec 04
LIVE CATTLE  Apr 26 @LE6J 223.400 223.525 225.775 222.900 225.200 1.775 1:04P Dec 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'2
Change:  6'2
Bid:  435'0
Ask:  439'0
Today's High:  438'2
Today's Low:  431'0
Volume:  1,242
Open:  432'6
Settle:  437'6s
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Dec-04-2025
1:17:00PM
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