Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 428'6 428'4 430'4 426'6 426'6 -1'4 1:19P Nov 07
CORN  Mar 26 @C6H 443'0 443'0 444'6 441'4 442'0 -1'0 1:19P Nov 07
CORN  May 26 @C6K 451'4 451'4 452'6 450'0 450'4 -1'0 1:19P Nov 07
CORN  Jul 26 @C6N 458'2 458'4 459'0 456'6 457'0 -1'0 1:19P Nov 07
CORN  Sep 26 @C6U 454'0 453'0 454'2 452'2 452'2 -1'0 1:19P Nov 07
CORN  Dec 26 @C6Z 465'0 463'6 465'0 463'0 463'2 -1'0 1:19P Nov 07
CORN  Mar 27 @C7H 477'6 476'0 477'2 475'6 476'0 -1'0 1:18P Nov 07
CORN  May 27 @C7K 484'0 483'0 483'4 482'2 482'2 -1'0 1:18P Nov 07
CORN  Jul 27 @C7N 487'0 486'0 486'0 486'0 486'0 -1'2 1:15P Nov 07
SOYBEANS  Nov 25 @S5X 1091'6 1093'4 1102'4 1093'2 1102'2 10'0 1:17P Nov 07
SOYBEANS  Jan 26 @S6F 1107'4 1108'0 1118'2 1108'0 1117'2 9'4 1:19P Nov 07
SOYBEANS  Mar 26 @S6H 1117'4 1117'4 1126'4 1117'4 1126'0 8'2 1:19P Nov 07
SOYBEANS  May 26 @S6K 1128'2 1128'2 1136'4 1128'0 1136'2 7'6 1:19P Nov 07
SOYBEANS  Jul 26 @S6N 1137'0 1135'4 1144'2 1135'4 1143'4 6'4 1:19P Nov 07
SOYBEANS  Aug 26 @S6Q 1126'4 1126'0 1132'6 1126'0 1131'6 5'0 1:19P Nov 07
SOYBEANS  Sep 26 @S6U 1099'0 1098'2 1104'4 1098'2 1102'0 3'4 1:19P Nov 07
SOYBEANS  Nov 26 @S6X 1096'2 1095'0 1102'0 1095'0 1100'4 4'2 1:19P Nov 07
SOYBEANS  Jan 27 @S7F 1105'6 1106'2 1110'4 1106'0 1110'4 4'2 1:17P Nov 07
SOYBEANS  Mar 27 @S7H 1105'0 1105'2 1109'4 1105'2 1109'0 3'6 1:17P Nov 07
SOYBEANS  May 27 @S7K 1108'4 1112'6 1113'4 1110'4 1111'2 3'6 1:15P Nov 07
SOYBEANS  Jul 27 @S7N 1113'6 1118'6 1119'0 1117'4 1117'6 3'6 1:15P Nov 07
SOYBEANS  Aug 27 @S7Q 1106'6 1076'0 3'6 1:15P Nov 07
SOYBEANS  Sep 27 @S7U 1088'2 1091'4 4'2 1:15P Nov 07
SOYBEANS  Nov 27 @S7X 1087'0 1091'0 1091'4 1085'6 1091'4 4'0 1:15P Nov 07
SOYBEANS  Jul 28 @S8N 1106'2 1110'2 4'0 1:15P Nov 07
SOYBEANS  Nov 28 @S8X 1086'2 1095'0 3'6 1:15P Nov 07
WHEAT  Dec 25 @W5Z 535'4 535'4 537'4 526'2 527'0 -7'6 1:19P Nov 07
WHEAT  Mar 26 @W6H 549'6 549'2 551'2 541'0 541'6 -7'4 1:19P Nov 07
WHEAT  May 26 @W6K 559'0 558'2 560'2 550'4 551'2 -7'4 1:19P Nov 07
WHEAT  Jul 26 @W6N 569'0 566'2 570'0 560'4 561'4 -7'4 1:19P Nov 07
WHEAT  Sep 26 @W6U 580'6 578'2 581'4 572'4 573'2 -7'0 1:19P Nov 07
WHEAT  Dec 26 @W6Z 596'4 596'2 597'4 588'6 590'0 -6'6 1:18P Nov 07
WHEAT  Mar 27 @W7H 609'0 608'6 609'2 602'0 602'6 -6'2 1:18P Nov 07
WHEAT  May 27 @W7K 613'4 614'4 615'6 614'4 615'6 -6'2 1:15P Nov 07
WHEAT  Jul 27 @W7N 606'0 620'0 -5'6 1:15P Nov 07
LIVE CATTLE  Dec 25 @LE5Z 218.775 220.275 222.950 219.075 221.150 2.575 1:04P Nov 07
LIVE CATTLE  Feb 26 @LE6G 216.750 218.475 221.300 216.600 219.725 3.000 1:04P Nov 07
LIVE CATTLE  Apr 26 @LE6J 216.700 218.025 221.200 216.325 219.700 3.025 1:04P Nov 07
LIVE CATTLE  Jun 26 @LE6M 209.800 211.500 214.325 209.550 212.925 3.250 1:04P Nov 07
LIVE CATTLE  Aug 26 @LE6Q 206.225 207.450 210.725 206.025 209.300 3.175 1:04P Nov 07
FEEDER CATTLE  Nov 25 @GF5X 322.050 324.025 329.200 321.100 326.000 4.350 1:04P Nov 07
FEEDER CATTLE  Jan 26 @GF6F 315.600 318.200 322.575 313.800 319.125 3.975 1:04P Nov 07
FEEDER CATTLE  Mar 26 @GF6H 311.000 313.075 317.725 308.425 313.525 2.975 1:04P Nov 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  426'6
Change:  -1'4
Bid:  426'6
Ask:  426'6
Today's High:  430'4
Today's Low:  426'6
Volume:  155,271
Open:  428'4
Settle:  427'2s
Prev:  428'6
Contract High: 
Contract Low: 
Updated:  Nov-07-2025
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