Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 427'2 426'6 431'2 426'2 429'2 2'4 1:19P Nov 10
CORN  Mar 26 @C6H 442'0 441'6 445'4 441'2 444'0 2'4 1:19P Nov 10
CORN  May 26 @C6K 450'4 450'4 454'2 450'0 452'6 3'0 1:19P Nov 10
CORN  Jul 26 @C6N 457'2 457'0 461'0 456'4 459'6 3'2 1:19P Nov 10
CORN  Sep 26 @C6U 453'0 452'0 457'0 452'0 456'4 3'4 1:19P Nov 10
CORN  Dec 26 @C6Z 464'0 463'0 467'6 463'0 467'2 3'6 1:19P Nov 10
CORN  Mar 27 @C7H 476'6 476'0 480'0 476'0 480'0 3'6 1:15P Nov 10
CORN  May 27 @C7K 483'0 482'4 486'2 482'4 486'2 3'6 1:15P Nov 10
CORN  Jul 27 @C7N 485'6 486'0 487'0 485'6 486'4 3'6 1:15P Nov 10
CORN  Sep 27 @C7U 468'2 472'0 3'6 1:15P Nov 10
CORN  Dec 27 @C7Z 471'0 472'4 474'2 472'2 474'2 3'4 1:15P Nov 10
CORN  Jul 28 @C8N 489'2 470'2 3'2 1:15P Nov 10
CORN  Dec 28 @C8Z 472'0 471'4 2'0 1:15P Nov 10
KC HRW WHEAT  Dec 25 @KW5Z 519'2 519'0 528'4 518'6 526'2 7'6 1:19P Nov 10
KC HRW WHEAT  Mar 26 @KW6H 532'0 531'6 540'2 531'6 539'0 7'2 1:19P Nov 10
KC HRW WHEAT  May 26 @KW6K 542'4 542'2 551'2 542'2 550'2 8'0 1:19P Nov 10
KC HRW WHEAT  Jul 26 @KW6N 554'6 555'2 563'6 555'2 563'0 8'4 1:19P Nov 10
KC HRW WHEAT  Sep 26 @KW6U 568'6 569'0 578'0 569'0 577'2 8'6 1:19P Nov 10
KC HRW WHEAT  Dec 26 @KW6Z 586'4 591'4 595'4 591'0 595'4 9'0 1:15P Nov 10
KC HRW WHEAT  Mar 27 @KW7H 600'2 599'6 9'2 1:15P Nov 10
KC HRW WHEAT  May 27 @KW7K 605'4 617'0 9'0 1:15P Nov 10
KC HRW WHEAT  Jul 27 @KW7N 599'0 576'0 8'6 1:15P Nov 10
KC HRW WHEAT  Sep 27 @KW7U 611'0 598'0 8'6 1:15P Nov 10
KC HRW WHEAT  Dec 27 @KW7Z 619'0 627'6 8'6 1:15P Nov 10
KC HRW WHEAT  Mar 28 @KW8H 629'0 637'6 8'6 1:15P Nov 10
KC HRW WHEAT  May 28 @KW8K 625'6 634'4 8'6 1:15P Nov 10
KC HRW WHEAT  Jul 28 @KW8N 611'0 619'6 8'6 1:15P Nov 10
SOYBEANS  Nov 25 @S5X 1101'6 1106'2 1116'0 1106'2 1116'0 14'2 1:15P Nov 10
SOYBEANS  Jan 26 @S6F 1117'0 1119'0 1132'0 1118'4 1127'4 13'0 1:19P Nov 10
SOYBEANS  Mar 26 @S6H 1125'6 1127'2 1140'6 1127'2 1137'0 13'4 1:19P Nov 10
SOYBEANS  May 26 @S6K 1136'0 1137'0 1150'4 1137'0 1147'0 13'4 1:19P Nov 10
SOYBEANS  Jul 26 @S6N 1143'4 1144'2 1157'2 1144'2 1154'2 13'0 1:19P Nov 10
SOYBEANS  Aug 26 @S6Q 1131'4 1133'0 1144'6 1132'6 1142'4 12'4 1:19P Nov 10
SOYBEANS  Sep 26 @S6U 1102'4 1103'2 1114'6 1103'0 1112'4 10'6 1:19P Nov 10
SOYBEANS  Nov 26 @S6X 1100'4 1100'0 1112'4 1099'6 1110'0 10'0 1:19P Nov 10
SOYBEANS  Jan 27 @S7F 1110'0 1109'0 1121'2 1109'0 1119'0 9'4 1:19P Nov 10
SOYBEANS  Mar 27 @S7H 1108'6 1109'0 1119'2 1108'6 1117'6 9'4 1:18P Nov 10
SOYBEANS  May 27 @S7K 1112'2 1112'0 1122'4 1112'0 1121'0 9'4 1:18P Nov 10
SOYBEANS  Jul 27 @S7N 1117'4 1117'6 1127'6 1117'6 1127'6 9'6 1:15P Nov 10
SOYBEANS  Aug 27 @S7Q 1110'4 1076'0 9'6 1:15P Nov 10
SOYBEANS  Sep 27 @S7U 1092'4 1091'4 8'0 1:15P Nov 10
SOYBEANS  Nov 27 @S7X 1091'0 1098'6 1100'0 1098'6 1099'4 8'6 1:15P Nov 10
SOYBEANS  Jul 28 @S8N 1110'2 1119'0 8'6 1:15P Nov 10
SOYBEANS  Nov 28 @S8X 1090'0 1095'0 8'2 1:15P Nov 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  429'2
Change:  2'4
Bid:  429'2
Ask:  429'2
Today's High:  431'2
Today's Low:  426'2
Volume:  186,137
Open:  426'6
Settle:  429'6s
Prev:  427'2
Contract High: 
Contract Low: 
Updated:  Nov-10-2025
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