Weather |  Futures Markets |  Charts |  Quotes |  Options |  Portfolio |  Headline News |  Markets Page |  Market News |  Dairy News 
     
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 435'4 434'4 436'4 432'0 432'6 -2'6 1:18P Dec 01
CORN  Mar 26 @C6H 447'6 447'2 449'0 444'0 445'0 -2'6 1:19P Dec 01
CORN  May 26 @C6K 455'6 455'2 457'0 452'4 453'2 -2'4 1:19P Dec 01
CORN  Jul 26 @C6N 461'2 460'4 462'0 458'4 459'0 -2'2 1:19P Dec 01
CORN  Sep 26 @C6U 456'4 455'2 457'0 454'2 455'2 -1'0 1:19P Dec 01
SOYBEANS  Jan 26 @S6F 1137'6 1140'0 1142'2 1127'0 1127'2 -9'6 1:19P Dec 01
SOYBEANS  Mar 26 @S6H 1146'0 1148'2 1149'6 1136'6 1137'0 -8'0 1:19P Dec 01
SOYBEANS  May 26 @S6K 1155'2 1157'0 1158'2 1146'2 1146'4 -7'6 1:19P Dec 01
SOYBEANS  Jul 26 @S6N 1163'4 1164'0 1166'2 1154'2 1155'2 -8'0 1:19P Dec 01
SOYBEANS  Aug 26 @S6Q 1155'2 1154'2 1155'4 1146'4 1147'6 -7'0 1:19P Dec 01
WHEAT  Dec 25 @W5Z 531'0 535'0 535'0 527'4 529'2 -0'6 1:15P Dec 01
WHEAT  Mar 26 @W6H 538'4 539'0 541'6 532'4 535'2 -3'4 1:19P Dec 01
WHEAT  May 26 @W6K 546'6 547'4 550'0 541'2 543'4 -3'6 1:19P Dec 01
WHEAT  Jul 26 @W6N 555'0 555'0 558'4 550'0 552'0 -3'2 1:19P Dec 01
KC HRW WHEAT  Dec 25 @KW5Z 517'6 524'0 524'0 511'2 511'2 -0'6 1:15P Dec 01
KC HRW WHEAT  Mar 26 @KW6H 527'4 527'4 533'4 522'6 527'0 -0'6 1:19P Dec 01
KC HRW WHEAT  May 26 @KW6K 539'0 539'6 544'4 534'6 538'0 -1'0 1:19P Dec 01
KC HRW WHEAT  Jul 26 @KW6N 551'0 552'2 556'4 547'0 549'4 -1'0 1:19P Dec 01
FEEDER CATTLE  Jan 26 @GF6F 323.975 323.975 325.500 319.525 321.050 - 2.900 1:04P Dec 01
FEEDER CATTLE  Mar 26 @GF6H 317.850 318.125 319.050 313.725 315.500 - 2.325 1:04P Dec 01
FEEDER CATTLE  Apr 26 @GF6J 316.625 316.875 317.625 312.675 314.800 - 1.775 1:04P Dec 01
LIVE CATTLE  Dec 25 @LE5Z 215.575 216.250 217.150 213.150 214.325 - 1.375 1:04P Dec 01
LIVE CATTLE  Feb 26 @LE6G 217.850 218.375 219.200 214.575 215.950 - 1.925 1:04P Dec 01
LIVE CATTLE  Apr 26 @LE6J 219.550 220.225 220.450 216.275 217.475 - 2.000 1:04P Dec 01
LEAN HOGS  Dec 25 @HE5Z 80.600 80.775 81.475 80.200 80.200 -0.375 1:04P Dec 01
LEAN HOGS  Feb 26 @HE6G 81.000 81.500 82.125 80.225 80.325 -0.700 1:04P Dec 01
LEAN HOGS  Apr 26 @HE6J 84.900 85.375 85.975 84.200 84.300 -0.625 1:04P Dec 01
MILK CLASS III  Dec 25 @DA5Z 15.87 16.00 16.08 15.75 15.76 -0.11 1:10P Dec 01
MILK CLASS III  Jan 26 @DA6F 15.18 15.30 15.38 15.18 15.26 0.08 1:20P Dec 01
MILK CLASS III  Feb 26 @DA6G 15.36 15.37 15.43 15.34 15.42 0.06 1:10P Dec 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  432'6
Change:  -2'6
Bid:  431'0
Ask:  438'0
Today's High:  436'4
Today's Low:  432'0
Volume:  3,193
Open:  434'4
Settle:  432'6s
Prev:  435'4
Contract High: 
Contract Low: 
Updated:  Dec-01-2025
1:18:00PM
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.