Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 430'2 429'6 432'0 428'4 431'0 0'6 5:56A Nov 17
CORN  Mar 26 @C6H 444'0 443'4 446'0 442'2 445'0 1'0 5:56A Nov 17
CORN  May 26 @C6K 452'2 452'0 454'0 450'4 453'0 0'6 5:53A Nov 17
CORN  Jul 26 @C6N 458'2 457'6 460'0 456'6 459'2 1'0 5:54A Nov 17
CORN  Sep 26 @C6U 455'2 455'2 456'2 453'4 455'6 0'4 5:52A Nov 17
CORN  Dec 26 @C6Z 467'2 467'0 468'4 465'6 468'0 0'6 5:53A Nov 17
SOYBEANS  Jan 26 @S6F 1124'4 1120'0 1136'4 1114'2 1135'0 10'4 5:56A Nov 17
SOYBEANS  Mar 26 @S6H 1136'0 1132'0 1147'2 1126'2 1145'2 9'2 5:55A Nov 17
SOYBEANS  May 26 @S6K 1146'4 1142'2 1156'2 1136'4 1154'2 7'6 5:52A Nov 17
SOYBEANS  Jul 26 @S6N 1153'2 1149'0 1162'2 1143'2 1160'4 7'2 5:54A Nov 17
SOYBEANS  Aug 26 @S6Q 1142'0 1137'4 1150'2 1133'0 1149'0 7'0 5:49A Nov 17
SOYBEANS  Sep 26 @S6U 1115'6 1111'0 1121'2 1106'4 1119'4 3'6 5:52A Nov 17
WHEAT  Dec 25 @W5Z 527'2 526'6 532'2 525'6 531'2 4'0 5:55A Nov 17
WHEAT  Mar 26 @W6H 541'4 541'0 547'2 540'4 546'2 4'6 5:56A Nov 17
WHEAT  May 26 @W6K 552'0 553'6 557'2 551'0 556'4 4'4 5:54A Nov 17
WHEAT  Jul 26 @W6N 562'4 563'2 567'4 561'2 566'6 4'2 5:52A Nov 17
WHEAT  Sep 26 @W6U 575'6 576'6 580'6 575'0 580'0 4'2 5:52A Nov 17
WHEAT  Dec 26 @W6Z 592'6 593'6 597'4 592'0 597'2 4'4 5:38A Nov 17
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.6475 5.6525 5.6975 5.6475 5.6950 0.0475 5:53A Nov 17
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.7625 5.7700 5.8200 5.7700 5.8175 0.0550 5:53A Nov 17
HARD RED SPRING WHEA...  May 26 @MW6K 5.8700 5.8900 5.8900 5.8750 5.8750 0.0050 7:05P Nov 16
LIVE CATTLE  Dec 25 @LE5Z 219.000 218.325 220.625 215.325 218.900 0.150 1:04P Nov 14
LIVE CATTLE  Feb 26 @LE6G 218.950 217.950 221.100 215.250 219.175 0.575 1:04P Nov 14
LIVE CATTLE  Apr 26 @LE6J 218.600 217.850 221.100 214.800 219.250 0.975 1:04P Nov 14
LIVE CATTLE  Jun 26 @LE6M 211.850 210.850 214.100 208.000 212.400 0.750 1:04P Nov 14
LIVE CATTLE  Aug 26 @LE6Q 208.025 207.700 210.050 204.250 208.275 0.525 1:04P Nov 14
LIVE CATTLE  Oct 26 @LE6V 206.550 206.450 208.525 203.100 206.725 0.400 1:04P Nov 14
LEAN HOGS  Dec 25 @HE5Z 78.075 78.000 79.500 77.925 78.225 0.425 1:04P Nov 14
LEAN HOGS  Feb 26 @HE6G 78.850 78.850 80.325 78.600 79.075 0.525 1:04P Nov 14
LEAN HOGS  Apr 26 @HE6J 82.850 82.975 84.025 82.525 82.900 0.300 1:04P Nov 14
LEAN HOGS  May 26 @HE6K 86.300 86.500 87.000 86.500 87.000 0.325 1:00P Nov 14
LEAN HOGS  Jun 26 @HE6M 94.250 94.450 95.000 93.875 94.475 0.475 1:04P Nov 14
LEAN HOGS  Jul 26 @HE6N 94.800 94.575 95.600 94.450 95.125 0.575 1:04P Nov 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  431'0
Change:  0'6
Bid:  430'6
Ask:  431'0
Today's High:  432'0
Today's Low:  428'4
Volume:  411,585
Open:  429'6
Settle:  430'2
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Nov-17-2025
5:56:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, November 14, 2025 11:10AM 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