Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 431'4 432'6 438'0 431'0 438'0 6'4 1:05P Dec 04
CORN  Mar 26 @C6H 443'4 443'0 447'6 441'6 447'6 4'2 1:06P Dec 04
CORN  May 26 @C6K 450'6 450'4 454'6 449'4 454'4 3'6 1:06P Dec 04
CORN  Jul 26 @C6N 456'0 456'0 459'6 454'4 459'2 3'2 1:06P Dec 04
CORN  Sep 26 @C6U 452'6 452'6 455'0 451'0 454'6 2'0 1:06P Dec 04
CORN  Dec 26 @C6Z 463'4 463'2 465'4 461'6 465'0 1'4 1:05P Dec 04
SOYBEANS  Jan 26 @S6F 1115'6 1117'0 1124'4 1114'0 1120'0 4'2 1:06P Dec 04
SOYBEANS  Mar 26 @S6H 1125'4 1126'6 1133'4 1124'2 1129'4 4'0 1:06P Dec 04
SOYBEANS  May 26 @S6K 1134'6 1135'4 1142'0 1133'4 1138'2 3'4 1:06P Dec 04
SOYBEANS  Jul 26 @S6N 1142'6 1143'6 1149'0 1141'4 1145'6 3'0 1:06P Dec 04
SOYBEANS  Aug 26 @S6Q 1135'2 1138'0 1141'2 1134'4 1138'0 2'6 1:05P Dec 04
SOYBEANS  Sep 26 @S6U 1113'2 1115'4 1118'6 1112'6 1115'6 2'4 1:03P Dec 04
WHEAT  Dec 25 @W5Z 537'6 533'0 541'6 532'4 540'4 2'6 12:25P Dec 04
WHEAT  Mar 26 @W6H 538'2 538'6 541'6 531'4 540'6 2'4 1:06P Dec 04
WHEAT  May 26 @W6K 545'2 545'2 548'4 539'6 547'6 2'4 1:05P Dec 04
WHEAT  Jul 26 @W6N 553'0 554'4 556'4 548'2 555'6 2'6 1:06P Dec 04
WHEAT  Sep 26 @W6U 565'2 564'2 568'0 560'6 568'0 2'6 1:03P Dec 04
WHEAT  Dec 26 @W6Z 581'2 581'0 583'6 577'0 583'4 2'2 1:05P 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
FEEDER CATTLE  May 26 @GF6K 323.975 325.000 328.075 322.275 327.350 3.075 1:04P Dec 04
FEEDER CATTLE  Aug 26 @GF6Q 325.500 325.700 329.600 323.950 328.800 2.875 1:04P Dec 04
FEEDER CATTLE  Sep 26 @GF6U 323.925 323.825 328.050 323.000 326.925 2.700 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
LIVE CATTLE  Jun 26 @LE6M 218.225 218.375 220.000 217.325 219.600 1.400 1:04P Dec 04
LIVE CATTLE  Aug 26 @LE6Q 215.100 214.925 216.875 214.175 216.475 1.325 1:04P Dec 04
LIVE CATTLE  Oct 26 @LE6V 214.075 214.575 215.750 213.200 215.350 1.225 1:04P Dec 04
LEAN HOGS  Dec 25 @HE5Z 80.550 80.800 81.200 80.800 81.150 0.575 1:04P Dec 04
LEAN HOGS  Feb 26 @HE6G 81.000 81.250 82.050 81.250 81.850 0.850 1:04P Dec 04
LEAN HOGS  Apr 26 @HE6J 84.725 85.075 85.875 85.000 85.825 1.050 1:04P Dec 04
LEAN HOGS  May 26 @HE6K 88.350 88.950 89.050 88.750 89.050 0.750 1:00P Dec 04
LEAN HOGS  Jun 26 @HE6M 96.625 96.900 97.525 96.775 97.500 0.800 1:04P Dec 04
LEAN HOGS  Jul 26 @HE6N 97.750 97.950 98.575 97.825 98.500 0.750 1:04P Dec 04
MILK CLASS III  Dec 25 @DA5Z 15.80 15.99 16.16 15.99 16.08 0.28 1:00P Dec 04
MILK CLASS III  Jan 26 @DA6F 15.26 15.30 15.59 15.30 15.43 0.17 1:00P Dec 04
MILK CLASS III  Feb 26 @DA6G 15.42 15.54 15.75 15.52 15.57 0.15 12:59P Dec 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  438'0
Change:  6'4
Bid:  437'6
Ask:  438'0
Today's High:  438'0
Today's Low:  431'0
Volume:  1,340
Open:  432'6
Settle:  431'4
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Dec-04-2025
1:05:00PM
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