Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 435'2 434'6 442'6 434'0 442'2 6'2 1:19P Nov 13
CORN  Mar 26 @C6H 449'2 448'4 456'2 447'4 456'0 6'2 1:19P Nov 13
CORN  May 26 @C6K 457'2 455'6 464'0 455'0 464'0 5'6 1:19P Nov 13
CORN  Jul 26 @C6N 463'6 462'2 469'6 461'2 469'6 4'6 1:19P Nov 13
CORN  Sep 26 @C6U 458'6 457'4 463'4 455'6 463'4 3'6 1:19P Nov 13
CORN  Dec 26 @C6Z 470'0 468'2 473'4 467'0 473'4 3'0 1:19P Nov 13
SOYBEANS  Nov 25 @S5X 1120'4 1120'2 1135'6 1115'4 1132'4 11'4 1:18P Nov 13
SOYBEANS  Jan 26 @S6F 1133'6 1133'0 1150'4 1129'6 1146'0 13'2 1:19P Nov 13
SOYBEANS  Mar 26 @S6H 1144'0 1142'6 1160'0 1140'2 1155'4 12'6 1:19P Nov 13
SOYBEANS  May 26 @S6K 1155'0 1153'6 1169'0 1151'2 1165'4 11'2 1:19P Nov 13
SOYBEANS  Jul 26 @S6N 1162'2 1161'0 1174'6 1158'2 1171'4 10'4 1:19P Nov 13
SOYBEANS  Aug 26 @S6Q 1149'4 1148'6 1160'0 1145'6 1157'0 8'4 1:19P Nov 13
WHEAT  Dec 25 @W5Z 536'0 536'2 539'2 530'6 535'2 -0'2 1:19P Nov 13
WHEAT  Mar 26 @W6H 552'4 552'4 555'2 547'6 551'4 -0'2 1:19P Nov 13
WHEAT  May 26 @W6K 564'0 564'2 566'4 559'2 563'0 -0'4 1:19P Nov 13
WHEAT  Jul 26 @W6N 575'0 575'0 577'6 570'4 574'0 0'0 1:19P Nov 13
WHEAT  Sep 26 @W6U 588'2 590'0 590'6 583'6 587'6 0'2 1:19P Nov 13
WHEAT  Dec 26 @W6Z 605'2 603'4 607'2 600'2 604'4 0'2 1:19P Nov 13
FEEDER CATTLE  Nov 25 @GF5X 339.025 340.800 341.875 336.800 336.800 - 2.025 1:04P Nov 13
FEEDER CATTLE  Jan 26 @GF6F 327.475 327.600 327.600 318.225 318.225 - 9.025 1:04P Nov 13
FEEDER CATTLE  Mar 26 @GF6H 321.025 321.025 321.025 311.775 311.775 - 9.250 1:00P Nov 13
FEEDER CATTLE  Apr 26 @GF6J 318.600 318.200 318.200 309.350 309.350 - 9.250 1:00P Nov 13
FEEDER CATTLE  May 26 @GF6K 315.675 315.000 315.000 306.425 306.425 - 9.250 1:00P Nov 13
FEEDER CATTLE  Aug 26 @GF6Q 314.650 312.900 312.900 305.400 305.400 - 9.250 1:04P Nov 13
LIVE CATTLE  Dec 25 @LE5Z 225.275 225.050 225.050 218.250 218.875 - 6.275 1:04P Nov 13
LIVE CATTLE  Feb 26 @LE6G 224.975 224.475 224.475 218.000 218.625 - 6.025 1:04P Nov 13
LIVE CATTLE  Apr 26 @LE6J 224.500 224.050 224.075 217.650 218.375 - 5.900 1:04P Nov 13
LIVE CATTLE  Jun 26 @LE6M 217.475 216.900 217.125 210.750 211.575 - 5.625 1:04P Nov 13
LIVE CATTLE  Aug 26 @LE6Q 213.500 212.550 213.000 206.925 207.800 - 5.475 1:04P Nov 13
LIVE CATTLE  Oct 26 @LE6V 212.025 211.100 211.450 205.650 206.425 - 5.475 1:01P Nov 13
LEAN HOGS  Dec 25 @HE5Z 80.625 80.275 80.400 77.850 78.175 -2.550 1:04P Nov 13
LEAN HOGS  Feb 26 @HE6G 81.525 81.200 81.300 78.450 78.925 -2.675 1:04P Nov 13
LEAN HOGS  Apr 26 @HE6J 85.550 85.250 85.475 82.650 82.950 -2.700 1:04P Nov 13
LEAN HOGS  May 26 @HE6K 88.875 88.400 88.400 86.250 86.575 -2.575 1:00P Nov 13
LEAN HOGS  Jun 26 @HE6M 97.000 97.000 97.000 94.150 94.325 -2.750 1:04P Nov 13
LEAN HOGS  Jul 26 @HE6N 97.400 97.275 97.275 94.750 94.900 - 2.600 1:04P Nov 13
MILK CLASS III  Nov 25 @DA5X 17.17 17.15 17.23 17.13 17.21 0.03 3:37P Nov 13
MILK CLASS III  Dec 25 @DA5Z 16.62 16.58 16.76 16.46 16.67 0.10 3:41P Nov 13
MILK CLASS III  Jan 26 @DA6F 15.94 15.95 16.04 15.85 16.01 0.06 3:37P Nov 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  442'2
Change:  6'2
Bid:  442'0
Ask:  442'0
Today's High:  442'6
Today's Low:  434'0
Volume:  359,999
Open:  434'6
Settle:  441'4s
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Nov-13-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, November 7, 2025 12:34PM 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