Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 437'6 435'6 439'0 435'4 437'0 -0'6 9:53A Dec 05
CORN  Mar 26 @C6H 447'2 446'2 448'0 444'0 445'0 -2'2 9:57A Dec 05
CORN  May 26 @C6K 454'4 453'6 455'0 451'2 452'2 -2'2 9:57A Dec 05
CORN  Jul 26 @C6N 459'0 458'4 460'2 456'6 457'4 -1'4 9:57A Dec 05
CORN  Sep 26 @C6U 454'2 454'0 455'4 452'2 453'0 -1'2 9:57A Dec 05
CORN  Dec 26 @C6Z 464'6 464'2 466'4 463'4 464'2 -0'4 9:57A Dec 05
CORN  Mar 27 @C7H 477'4 476'6 479'0 476'2 476'4 -1'0 9:46A Dec 05
CORN  May 27 @C7K 483'6 483'2 485'4 482'6 483'6 0'0 9:55A Dec 05
CORN  Jul 27 @C7N 486'6 486'4 487'4 486'0 486'2 -0'4 9:43A Dec 05
CORN  Sep 27 @C7U 468'0 469'2 469'4 467'6 467'6 -0'2 9:44A Dec 05
CORN  Dec 27 @C7Z 472'0 471'4 473'0 471'0 471'4 -0'4 9:55A Dec 05
CORN  Jul 28 @C8N 490'2 470'2 0'0 1:16P Dec 04
CORN  Dec 28 @C8Z 469'4 467'0 0'0 1:16P Dec 04
KC HRW WHEAT  Dec 25 @KW5Z 521'0 518'0 529'6 518'0 529'6 8'4 1:16P Dec 04
KC HRW WHEAT  Mar 26 @KW6H 534'0 533'4 536'4 531'0 531'4 -2'4 9:57A Dec 05
KC HRW WHEAT  May 26 @KW6K 545'2 545'4 547'4 542'4 543'4 -1'6 9:56A Dec 05
KC HRW WHEAT  Jul 26 @KW6N 558'0 557'6 560'0 555'2 556'2 -1'6 9:56A Dec 05
KC HRW WHEAT  Sep 26 @KW6U 573'0 574'2 575'0 570'0 571'0 -2'0 9:56A Dec 05
KC HRW WHEAT  Dec 26 @KW6Z 591'6 592'4 593'4 589'0 589'4 -2'2 9:52A Dec 05
KC HRW WHEAT  Mar 27 @KW7H 602'2 602'0 608'4 600'0 606'4 5'4 1:19P Dec 04
KC HRW WHEAT  May 27 @KW7K 608'6 615'0 615'0 614'0 614'0 5'4 1:16P Dec 04
KC HRW WHEAT  Jul 27 @KW7N 602'6 600'0 6'2 1:16P Dec 04
KC HRW WHEAT  Sep 27 @KW7U 603'4 603'6 603'6 603'6 603'6 6'2 1:16P Dec 04
KC HRW WHEAT  Dec 27 @KW7Z 617'4 615'0 0'0 1:16P Dec 04
KC HRW WHEAT  Mar 28 @KW8H 627'4 627'4 0'0 1:16P Dec 04
KC HRW WHEAT  May 28 @KW8K 624'2 624'2 0'0 1:16P Dec 04
KC HRW WHEAT  Jul 28 @KW8N 610'2 610'2 0'0 1:16P Dec 04
SOYBEANS  Jan 26 @S6F 1119'4 1119'2 1121'0 1108'2 1110'0 -9'4 9:57A Dec 05
SOYBEANS  Mar 26 @S6H 1128'6 1128'2 1130'0 1118'4 1120'0 -8'6 9:57A Dec 05
SOYBEANS  May 26 @S6K 1137'2 1137'2 1138'6 1127'2 1128'6 -8'4 9:57A Dec 05
SOYBEANS  Jul 26 @S6N 1144'6 1145'0 1146'0 1134'6 1136'2 -8'4 9:57A Dec 05
SOYBEANS  Aug 26 @S6Q 1137'4 1137'6 1138'0 1127'2 1128'4 -9'0 9:57A Dec 05
SOYBEANS  Sep 26 @S6U 1115'4 1115'4 1116'2 1105'6 1107'0 -8'4 9:57A Dec 05
SOYBEANS  Nov 26 @S6X 1114'6 1114'4 1115'6 1105'4 1107'0 -7'6 9:57A Dec 05
SOYBEANS  Jan 27 @S7F 1123'0 1122'0 1124'0 1114'2 1115'4 -7'4 9:48A Dec 05
SOYBEANS  Mar 27 @S7H 1120'4 1117'6 1121'4 1111'6 1112'6 -7'6 9:56A Dec 05
SOYBEANS  May 27 @S7K 1122'4 1122'2 1123'6 1122'0 1123'2 0'6 8:31A Dec 05
SOYBEANS  Jul 27 @S7N 1127'0 1128'2 1129'0 1127'2 1128'2 1'2 8:30A Dec 05
SOYBEANS  Aug 27 @S7Q 1118'2 1121'6 1122'0 1115'4 1115'4 -2'6 9:36A Dec 05
SOYBEANS  Sep 27 @S7U 1097'6 1101'4 1101'4 1095'6 1095'6 -2'0 9:36A Dec 05
SOYBEANS  Nov 27 @S7X 1093'4 1092'0 1097'0 1090'0 1090'0 -3'4 9:38A Dec 05
SOYBEANS  Jan 28 @S8F 1102'4 1102'4 0'0 1:16P Dec 04
SOYBEANS  Mar 28 @S8H 1100'4 1100'4 0'0 1:16P Dec 04
SOYBEANS  May 28 @S8K 1103'4 1103'4 0'0 1:16P Dec 04
SOYBEANS  Jul 28 @S8N 1111'2 1111'2 0'0 1:16P Dec 04
SOYBEANS  Aug 28 @S8Q 1104'0 1104'0 0'0 1:16P Dec 04
SOYBEANS  Sep 28 @S8U 1084'0 1084'0 0'0 1:16P Dec 04
SOYBEANS  Nov 28 @S8X 1085'0 1095'0 0'0 1:16P Dec 04
SOYBEANS  Jul 29 @S9N 1104'2 1104'2 0'0 1:16P Dec 04
SOYBEANS  Nov 29 @S9X 1090'0 1090'0 0'0 1:16P Dec 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  -0'6
Bid:  436'4
Ask:  437'2
Today's High:  439'0
Today's Low:  435'4
Volume:  1,242
Open:  435'6
Settle:  437'6
Prev:  437'6
Contract High: 
Contract Low: 
Updated:  Dec-05-2025
9:53:00AM
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