Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 435'4 434'4 436'4 433'0 433'4 -2'0 9:30A Dec 01
CORN  Mar 26 @C6H 447'6 447'2 449'0 444'6 445'6 -2'0 9:33A Dec 01
CORN  May 26 @C6K 455'6 455'2 457'0 452'6 454'0 -1'6 9:33A Dec 01
CORN  Jul 26 @C6N 461'2 460'4 462'0 458'4 459'6 -1'4 9:33A Dec 01
CORN  Sep 26 @C6U 456'4 455'2 457'0 454'2 455'2 -1'2 9:33A Dec 01
CORN  Dec 26 @C6Z 468'2 468'0 469'0 465'6 467'0 -1'2 9:33A Dec 01
CORN  Mar 27 @C7H 481'4 481'0 481'6 479'2 480'2 -1'2 9:33A Dec 01
CORN  May 27 @C7K 488'0 487'4 487'4 486'4 487'2 -0'6 6:21A Dec 01
CORN  Jul 27 @C7N 491'0 489'6 490'4 489'6 490'4 -0'4 6:21A Dec 01
CORN  Sep 27 @C7U 473'4 472'0 0'0 12:00P Nov 28
CORN  Dec 27 @C7Z 476'2 475'4 476'2 475'0 475'6 -0'4 9:21A Dec 01
CORN  Jul 28 @C8N 494'2 470'2 0'0 12:00P Nov 28
CORN  Dec 28 @C8Z 473'4 467'0 0'0 12:00P Nov 28
KC HRW WHEAT  Dec 25 @KW5Z 517'6 524'0 524'0 515'4 522'0 4'2 9:04A Dec 01
KC HRW WHEAT  Mar 26 @KW6H 527'4 527'4 533'4 522'6 526'0 -1'4 9:32A Dec 01
KC HRW WHEAT  May 26 @KW6K 539'0 539'6 544'4 534'6 537'4 -1'4 9:32A Dec 01
KC HRW WHEAT  Jul 26 @KW6N 551'0 552'2 556'4 547'0 549'6 -1'2 9:32A Dec 01
KC HRW WHEAT  Sep 26 @KW6U 565'4 570'4 570'4 561'6 564'6 -0'6 9:32A Dec 01
KC HRW WHEAT  Dec 26 @KW6Z 583'6 586'4 586'4 581'0 582'6 -1'0 9:32A Dec 01
KC HRW WHEAT  Mar 27 @KW7H 599'4 593'4 600'6 592'4 597'4 -2'2 12:00P Nov 28
KC HRW WHEAT  May 27 @KW7K 602'4 596'0 602'2 595'4 597'0 -1'4 12:00P Nov 28
KC HRW WHEAT  Jul 27 @KW7N 596'4 591'0 -1'4 12:00P Nov 28
KC HRW WHEAT  Sep 27 @KW7U 608'2 598'0 -1'4 12:00P Nov 28
KC HRW WHEAT  Dec 27 @KW7Z 617'6 615'0 615'0 615'0 615'0 -0'2 12:00P Nov 28
KC HRW WHEAT  Mar 28 @KW8H 627'6 627'4 -0'2 12:00P Nov 28
KC HRW WHEAT  May 28 @KW8K 624'4 624'2 -0'2 12:00P Nov 28
KC HRW WHEAT  Jul 28 @KW8N 609'6 610'0 0'2 12:00P Nov 28
SOYBEANS  Jan 26 @S6F 1137'6 1140'0 1142'2 1129'2 1129'6 -8'0 9:33A Dec 01
SOYBEANS  Mar 26 @S6H 1146'0 1148'2 1149'6 1138'2 1138'6 -7'2 9:33A Dec 01
SOYBEANS  May 26 @S6K 1155'2 1157'0 1158'2 1147'4 1148'0 -7'2 9:33A Dec 01
SOYBEANS  Jul 26 @S6N 1163'4 1164'0 1166'2 1155'2 1155'4 -8'0 9:33A Dec 01
SOYBEANS  Aug 26 @S6Q 1155'2 1154'2 1155'4 1147'0 1147'6 -7'4 9:30A Dec 01
SOYBEANS  Sep 26 @S6U 1130'4 1130'2 1130'2 1122'0 1123'0 -7'4 9:32A Dec 01
SOYBEANS  Nov 26 @S6X 1128'4 1128'4 1129'6 1120'4 1122'0 -6'4 9:33A Dec 01
SOYBEANS  Jan 27 @S7F 1136'2 1136'4 1136'4 1129'0 1129'4 -6'6 9:26A Dec 01
SOYBEANS  Mar 27 @S7H 1132'0 1129'6 1129'6 1125'2 1126'0 -6'0 9:25A Dec 01
SOYBEANS  May 27 @S7K 1133'6 1128'0 1128'0 1128'0 1128'0 -5'6 9:22A Dec 01
SOYBEANS  Jul 27 @S7N 1137'4 1134'2 1134'2 1131'6 1131'6 -5'6 8:40A Dec 01
SOYBEANS  Aug 27 @S7Q 1128'0 1076'0 0'0 12:00P Nov 28
SOYBEANS  Sep 27 @S7U 1105'4 1103'0 0'0 12:00P Nov 28
SOYBEANS  Nov 27 @S7X 1102'0 1099'0 1099'0 1099'0 1099'0 -3'0 7:16P Nov 30
SOYBEANS  Jan 28 @S8F 1111'0 1111'0 0'0 12:00P Nov 28
SOYBEANS  Mar 28 @S8H 1109'0 1109'0 0'0 12:00P Nov 28
SOYBEANS  May 28 @S8K 1112'0 1112'0 0'0 12:00P Nov 28
SOYBEANS  Jul 28 @S8N 1119'6 1119'6 0'0 12:00P Nov 28
SOYBEANS  Aug 28 @S8Q 1112'4 1112'4 0'0 12:00P Nov 28
SOYBEANS  Sep 28 @S8U 1092'4 1092'4 0'0 12:00P Nov 28
SOYBEANS  Nov 28 @S8X 1092'0 1095'0 0'0 12:00P Nov 28
SOYBEANS  Jul 29 @S9N 1111'2 1111'2 0'0 12:00P Nov 28
SOYBEANS  Nov 29 @S9X 1085'6 1085'6 0'0 12:00P Nov 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  433'4
Change:  -2'0
Bid:  433'2
Ask:  434'0
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
9:30:00AM
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