Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 435'4 434'4 436'4 433'0 434'2 -1'2 11:14A Dec 01
CORN  Mar 26 @C6H 447'6 447'2 449'0 444'6 446'2 -1'4 11:15A Dec 01
CORN  May 26 @C6K 455'6 455'2 457'0 452'6 454'6 -1'0 11:14A Dec 01
CORN  Jul 26 @C6N 461'2 460'4 462'0 458'4 460'2 -1'0 11:13A Dec 01
CORN  Sep 26 @C6U 456'4 455'2 457'0 454'2 456'0 -0'4 11:14A Dec 01
CORN  Dec 26 @C6Z 468'2 468'0 469'0 465'6 467'6 -0'4 11:14A Dec 01
SOYBEANS  Jan 26 @S6F 1137'6 1140'0 1142'2 1128'2 1132'0 -5'6 11:14A Dec 01
SOYBEANS  Mar 26 @S6H 1146'0 1148'2 1149'6 1137'2 1141'2 -4'6 11:14A Dec 01
SOYBEANS  May 26 @S6K 1155'2 1157'0 1158'2 1146'4 1150'4 -4'6 11:14A Dec 01
SOYBEANS  Jul 26 @S6N 1163'4 1164'0 1166'2 1154'2 1158'2 -5'2 11:14A Dec 01
SOYBEANS  Aug 26 @S6Q 1155'2 1154'2 1155'4 1146'4 1149'6 -5'4 11:06A Dec 01
SOYBEANS  Sep 26 @S6U 1130'4 1130'2 1130'2 1122'0 1125'6 -4'6 11:08A Dec 01
WHEAT  Dec 25 @W5Z 531'0 535'0 535'0 527'4 532'0 1'0 11:00A Dec 01
WHEAT  Mar 26 @W6H 538'4 539'0 541'6 532'4 538'2 -0'2 11:15A Dec 01
WHEAT  May 26 @W6K 546'6 547'4 550'0 541'2 545'6 -1'0 11:14A Dec 01
WHEAT  Jul 26 @W6N 555'0 555'0 558'4 550'0 554'0 -1'0 11:14A Dec 01
WHEAT  Sep 26 @W6U 567'6 567'6 571'0 562'4 566'6 -1'0 11:12A Dec 01
WHEAT  Dec 26 @W6Z 584'0 587'0 587'0 579'0 583'0 -1'0 11:12A Dec 01
FEEDER CATTLE  Jan 26 @GF6F 323.975 323.975 325.500 319.525 321.150 - 2.825 11:15A Dec 01
FEEDER CATTLE  Mar 26 @GF6H 317.850 318.125 319.050 313.725 316.100 - 1.750 11:15A Dec 01
FEEDER CATTLE  Apr 26 @GF6J 316.625 316.875 317.625 312.675 315.600 - 1.025 11:14A Dec 01
FEEDER CATTLE  May 26 @GF6K 314.575 315.150 315.500 311.000 314.275 - 0.300 11:13A Dec 01
FEEDER CATTLE  Aug 26 @GF6Q 315.650 316.000 316.075 311.900 315.050 - 0.600 11:13A Dec 01
FEEDER CATTLE  Sep 26 @GF6U 312.500 314.000 314.000 309.950 313.250 0.750 11:13A Dec 01
LIVE CATTLE  Dec 25 @LE5Z 215.575 216.250 217.150 213.150 214.300 - 1.275 11:15A Dec 01
LIVE CATTLE  Feb 26 @LE6G 217.850 218.375 219.200 214.575 215.800 - 2.050 11:15A Dec 01
LIVE CATTLE  Apr 26 @LE6J 219.550 220.225 220.450 216.275 217.525 - 2.025 11:15A Dec 01
LIVE CATTLE  Jun 26 @LE6M 214.400 215.125 215.125 211.625 212.725 - 1.675 11:15A Dec 01
LIVE CATTLE  Aug 26 @LE6Q 211.275 211.375 211.775 208.875 209.825 - 1.450 11:15A Dec 01
LIVE CATTLE  Oct 26 @LE6V 209.975 210.000 210.250 207.825 208.825 - 1.150 11:15A Dec 01
LEAN HOGS  Dec 25 @HE5Z 80.600 80.775 81.475 80.200 80.750 0.150 11:15A Dec 01
LEAN HOGS  Feb 26 @HE6G 81.000 81.500 82.125 80.350 81.000 11:14A Dec 01
LEAN HOGS  Apr 26 @HE6J 84.900 85.375 85.975 84.300 85.050 0.150 11:14A Dec 01
LEAN HOGS  May 26 @HE6K 88.175 87.900 89.150 87.825 88.500 0.325 10:54A Dec 01
LEAN HOGS  Jun 26 @HE6M 96.750 97.050 97.750 96.225 96.975 0.225 11:14A Dec 01
LEAN HOGS  Jul 26 @HE6N 97.825 98.175 98.825 97.350 98.075 0.250 11:13A Dec 01
MILK CLASS III  Dec 25 @DA5Z 15.87 16.00 16.08 15.81 15.83 -0.04 11:13A Dec 01
MILK CLASS III  Jan 26 @DA6F 15.18 15.30 15.38 15.18 15.28 0.10 11:13A Dec 01
MILK CLASS III  Feb 26 @DA6G 15.36 15.37 15.43 15.34 15.39 0.03 11:13A Dec 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'2
Change:  -1'2
Bid:  434'0
Ask:  434'2
Today's High:  436'4
Today's Low:  433'0
Volume:  8,642
Open:  434'4
Settle:  435'4
Prev:  435'4
Contract High: 
Contract Low: 
Updated:  Dec-01-2025
11:09:00AM
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