Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 428'6 428'4 430'0 427'6 428'0 -0'6 5:17A Nov 07
CORN  Mar 26 @C6H 443'0 443'0 444'0 441'6 442'2 -0'6 5:16A Nov 07
CORN  May 26 @C6K 451'4 451'4 452'2 450'2 450'4 -1'0 5:16A Nov 07
CORN  Jul 26 @C6N 458'2 458'4 458'6 457'0 457'0 -1'2 5:11A Nov 07
CORN  Sep 26 @C6U 454'0 453'0 454'2 452'4 452'4 -1'4 5:08A Nov 07
CORN  Dec 26 @C6Z 465'0 463'6 465'0 463'2 463'2 -1'6 5:06A Nov 07
CORN  Mar 27 @C7H 477'6 476'0 477'2 475'6 477'2 -0'4 12:23A Nov 07
CORN  May 27 @C7K 484'0 483'0 483'0 483'0 483'0 -1'0 7:30P Nov 06
SOYBEANS  Nov 25 @S5X 1091'6 1093'4 1093'4 1093'2 1093'2 1'4 7:02P Nov 06
SOYBEANS  Jan 26 @S6F 1107'4 1108'0 1116'0 1108'0 1111'2 3'6 5:18A Nov 07
SOYBEANS  Mar 26 @S6H 1117'4 1117'4 1125'2 1117'4 1120'4 3'0 5:17A Nov 07
SOYBEANS  May 26 @S6K 1128'2 1128'2 1135'2 1128'0 1130'6 2'4 5:16A Nov 07
SOYBEANS  Jul 26 @S6N 1137'0 1135'4 1143'4 1135'4 1138'4 1'4 5:16A Nov 07
SOYBEANS  Aug 26 @S6Q 1126'4 1126'0 1132'4 1126'0 1127'6 1'2 5:16A Nov 07
SOYBEANS  Sep 26 @S6U 1099'0 1098'2 1104'0 1098'2 1100'4 1'4 5:11A Nov 07
SOYBEANS  Nov 26 @S6X 1096'2 1095'0 1101'0 1095'0 1097'4 1'2 5:12A Nov 07
SOYBEANS  Jan 27 @S7F 1105'6 1106'2 1109'2 1106'2 1106'6 1'0 10:39P Nov 06
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.5700 5.5600 5.6000 5.5500 5.5825 0.0125 5:06A Nov 07
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.7225 5.7225 5.7650 5.7150 5.7350 0.0125 4:56A Nov 07
HARD RED SPRING WHEA...  May 26 @MW6K 5.8425 5.8725 5.8725 5.8725 5.8725 0.0300 9:39P Nov 06
HARD RED SPRING WHEA...  Jul 26 @MW6N 5.9650 6.0075 6.0075 6.0075 6.0075 0.0425 9:40P Nov 06
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.1450 6.1400 6.1450 6.1000 6.1200 -0.0225 1:30P Nov 06
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.3275 6.3275 6.3275 6.2975 6.2975 -0.0225 1:30P Nov 06
WHEAT  Dec 25 @W5Z 535'4 535'4 537'4 532'0 532'2 -3'2 5:19A Nov 07
WHEAT  Mar 26 @W6H 549'6 549'2 551'2 545'6 546'4 -3'2 5:17A Nov 07
WHEAT  May 26 @W6K 559'0 558'2 560'2 555'4 556'0 -3'0 5:16A Nov 07
KC HRW WHEAT  Dec 25 @KW5Z 522'2 521'6 524'6 519'0 520'0 -2'2 5:17A Nov 07
KC HRW WHEAT  Mar 26 @KW6H 537'0 535'4 537'4 532'4 533'2 -3'6 5:17A Nov 07
SOYBEAN OIL  Dec 25 @BO5Z 49.35 49.35 49.67 49.11 49.42 0.07 5:18A Nov 07
SOYBEAN OIL  Jan 26 @BO6F 49.68 49.69 50.01 49.45 49.76 0.08 5:17A Nov 07
SOYBEAN MEAL  Dec 25 @SM5Z 3127 3128 3143 3115 3127 5:16A Nov 07
LIVE CATTLE  Dec 25 @LE5Z 220.525 219.875 222.825 218.075 218.800 - 1.750 1:04P Nov 06
LIVE CATTLE  Feb 26 @LE6G 218.125 217.000 220.700 215.025 216.725 - 1.375 1:04P Nov 06
LIVE CATTLE  Apr 26 @LE6J 217.575 217.050 220.550 214.750 216.575 - 0.875 1:04P Nov 06
FEEDER CATTLE  Nov 25 @GF5X 325.725 324.000 327.150 318.000 322.100 - 3.675 1:04P Nov 06
FEEDER CATTLE  Jan 26 @GF6F 319.975 317.425 321.575 311.400 315.750 - 4.375 1:04P Nov 06
FEEDER CATTLE  Mar 26 @GF6H 315.675 312.650 316.725 306.375 310.925 - 4.675 1:04P Nov 06
NEW YORK HARBOR ULSD...  Dec 25 QHO5Z 2.4961 2.5008 2.5597 2.5007 2.5461 0.0500 5:19A Nov 07
NEW YORK HARBOR ULSD...  Jan 26 QHO6F 2.4367 2.4460 2.4931 2.4446 2.4811 0.0444 5:18A Nov 07
NEW YORK HARBOR ULSD...  Feb 26 QHO6G 2.3993 2.4084 2.4477 2.4050 2.4385 0.0392 5:15A Nov 07
NEW YORK HARBOR ULSD...  Mar 26 QHO6H 2.3534 2.3590 2.3954 2.3587 2.3868 0.0334 5:17A Nov 07
NEW YORK HARBOR ULSD...  Apr 26 QHO6J 2.2970 2.3079 2.3301 2.3028 2.3234 0.0264 5:01A Nov 07
LUMBER  Nov 25 @LBR5X 537.00 534.50 541.00 531.00 535.00 1.00 3:00P Nov 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  428'0
Change:  -0'6
Bid:  428'0
Ask:  428'2
Today's High:  430'0
Today's Low:  427'6
Volume:  228,266
Open:  428'4
Settle:  428'6
Prev:  428'6
Contract High: 
Contract Low: 
Updated:  Nov-07-2025
5:20:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, October 31, 2025 12:25PM CST
@C5Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Although every effort has been made to insure accuracy, Elbow Lake Co-op Grain, shall have no obligation or liability to the recipient of the information contained herein for any errors, inaccuracies, omissions, changes, revisions, delays or interruptions in the information or transmission of information contained herein to the recipient including without limitation direct, indirect, special, incidental, consequential damages which may result.
Powered By DTN