Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 440'6 441'4 0'0 1:15P Dec 09
CORN  Mar 26 @C6H 448'0 447'4 448'0 446'6 447'4 -0'4 11:26P Dec 09
CORN  May 26 @C6K 455'4 455'4 455'4 454'4 455'2 -0'2 9:57P Dec 09
CORN  Jul 26 @C6N 461'0 460'6 461'0 460'0 460'6 -0'2 11:08P Dec 09
CORN  Sep 26 @C6U 454'6 454'6 455'0 453'6 454'2 -0'4 11:02P Dec 09
CORN  Dec 26 @C6Z 465'6 465'6 465'6 465'0 465'2 -0'4 11:08P Dec 09
CORN  Mar 27 @C7H 478'4 478'0 478'2 478'0 478'0 -0'4 10:53P Dec 09
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1087'6 1082'6 1084'4 -2'6 11:23P Dec 09
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1098'6 1094'2 1095'4 -2'6 11:20P Dec 09
SOYBEANS  May 26 @S6K 1108'6 1108'6 1109'4 1105'2 1106'6 -2'0 11:22P Dec 09
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1118'2 1114'4 1116'0 -2'0 11:04P Dec 09
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1111'4 1109'0 1110'2 -1'2 10:31P Dec 09
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1091'2 1090'0 1090'6 -1'6 9:58P Dec 09
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1094'4 1091'6 1093'0 -1'6 10:38P Dec 09
SOYBEANS  Jan 27 @S7F 1103'6 1102'0 1102'2 1102'0 1102'2 -1'4 9:57P Dec 09
SOYBEANS  Mar 27 @S7H 1102'4 1100'6 1101'0 1100'6 1101'0 -1'4 9:57P Dec 09
SOYBEANS  May 27 @S7K 1105'4 1106'6 0'0 1:15P Dec 09
SOYBEANS  Jul 27 @S7N 1110'4 1110'0 0'0 1:15P Dec 09
SOYBEANS  Aug 27 @S7Q 1103'2 1115'4 0'0 1:15P Dec 09
SOYBEANS  Sep 27 @S7U 1082'2 1095'6 0'0 1:15P Dec 09
SOYBEANS  Nov 27 @S7X 1079'4 1081'0 0'0 1:15P Dec 09
SOYBEANS  Jan 28 @S8F 1088'4 1088'4 0'0 1:15P Dec 09
SOYBEANS  Mar 28 @S8H 1086'4 1086'4 0'0 1:15P Dec 09
SOYBEANS  May 28 @S8K 1089'4 1089'4 0'0 1:15P Dec 09
SOYBEANS  Jul 28 @S8N 1097'2 1097'2 0'0 1:15P Dec 09
SOYBEANS  Aug 28 @S8Q 1090'0 1090'0 0'0 1:15P Dec 09
SOYBEANS  Sep 28 @S8U 1070'0 1070'0 0'0 1:15P Dec 09
SOYBEANS  Nov 28 @S8X 1071'0 1095'0 0'0 1:15P Dec 09
SOYBEANS  Jul 29 @S9N 1090'2 1090'2 0'0 1:15P Dec 09
SOYBEANS  Nov 29 @S9X 1076'0 1076'0 0'0 1:15P Dec 09
SOYBEAN MEAL  Dec 25 @SM5Z 2982 2993 1:15P Dec 09
SOYBEAN MEAL  Jan 26 @SM6F 3013 3017 3018 3006 3014 1 11:19P Dec 09
SOYBEAN MEAL  Mar 26 @SM6H 3068 3073 3073 3059 3068 11:20P Dec 09
SOYBEAN MEAL  May 26 @SM6K 3122 3122 3124 3113 3123 1 11:19P Dec 09
SOYBEAN MEAL  Jul 26 @SM6N 3181 3179 3182 3171 3182 1 11:19P Dec 09
SOYBEAN MEAL  Aug 26 @SM6Q 3195 3191 3198 3186 3198 3 11:18P Dec 09
SOYBEAN MEAL  Sep 26 @SM6U 3202 3200 3204 3192 3203 1 10:53P Dec 09
SOYBEAN MEAL  Oct 26 @SM6V 3201 3197 3201 3192 3201 8:57P Dec 09
SOYBEAN MEAL  Dec 26 @SM6Z 3239 3230 3241 3230 3240 1 8:57P Dec 09
SOYBEAN MEAL  Jan 27 @SM7F 3258 3250 3254 3250 3254 - 4 7:40P Dec 09
SOYBEAN MEAL  Mar 27 @SM7H 3276 3275 1:15P Dec 09
SOYBEAN MEAL  May 27 @SM7K 3302 3300 1:15P Dec 09
SOYBEAN MEAL  Jul 27 @SM7N 3335 3336 1 1:16P Dec 09
SOYBEAN MEAL  Aug 27 @SM7Q 3336 3337 1 1:16P Dec 09
SOYBEAN MEAL  Sep 27 @SM7U 3328 3344 1:15P Dec 09
SOYBEAN MEAL  Oct 27 @SM7V 3307 3309 1:15P Dec 09
SOYBEAN MEAL  Dec 27 @SM7Z 3326 3330 1:15P Dec 09
SOYBEAN MEAL  Jul 28 @SM8N 3386 3386 1:15P Dec 09
SOYBEAN MEAL  Oct 28 @SM8V 3386 3386 1:15P Dec 09
SOYBEAN MEAL  Dec 28 @SM8Z 3406 3406 1:15P Dec 09
WHEAT  Dec 25 @W5Z 536'2 535'0 0'0 1:15P Dec 09
WHEAT  Mar 26 @W6H 534'4 534'0 535'0 533'0 533'6 -0'6 11:24P Dec 09
WHEAT  May 26 @W6K 542'0 541'6 542'2 540'6 541'2 -0'6 11:21P Dec 09
WHEAT  Jul 26 @W6N 550'0 549'4 550'4 549'0 549'4 -0'4 11:02P Dec 09
WHEAT  Sep 26 @W6U 562'2 561'0 562'4 561'0 561'6 -0'4 11:01P Dec 09
WHEAT  Dec 26 @W6Z 578'0 577'4 578'0 577'4 577'4 -0'4 10:58P Dec 09
WHEAT  Mar 27 @W7H 591'0 591'0 0'0 1:15P Dec 09
LIVE CATTLE  Dec 25 @LE5Z 227.325 227.275 228.150 226.325 226.825 - 0.500 1:04P Dec 09
LIVE CATTLE  Feb 26 @LE6G 226.675 226.650 228.600 225.650 226.975 0.275 1:04P Dec 09
LIVE CATTLE  Apr 26 @LE6J 226.700 226.700 228.475 225.650 226.900 0.200 1:04P Dec 09
LIVE CATTLE  Jun 26 @LE6M 220.400 220.425 221.900 219.200 220.550 0.225 1:04P Dec 09
LIVE CATTLE  Aug 26 @LE6Q 216.675 216.675 217.975 215.475 216.850 0.250 1:04P Dec 09
LIVE CATTLE  Oct 26 @LE6V 215.400 215.350 216.600 214.225 215.650 0.275 1:04P Dec 09
LIVE CATTLE  Dec 26 @LE6Z 215.275 215.400 216.550 214.175 215.600 0.375 1:04P Dec 09
LIVE CATTLE  Feb 27 @LE7G 214.725 215.875 215.975 213.750 215.050 0.300 1:04P Dec 09
LIVE CATTLE  Apr 27 @LE7J 213.900 213.725 215.150 213.150 214.200 0.300 1:00P Dec 09
LIVE CATTLE  Jun 27 @LE7M 207.125 208.025 208.025 206.350 206.350 0.375 1:00P Dec 09
LEAN HOGS  Dec 25 @HE5Z 82.300 82.200 82.525 81.700 82.500 0.200 1:04P Dec 09
LEAN HOGS  Feb 26 @HE6G 82.400 82.225 82.525 80.650 82.050 -0.525 1:04P Dec 09
LEAN HOGS  Apr 26 @HE6J 86.975 86.875 86.875 85.500 86.675 -0.450 1:04P Dec 09
LEAN HOGS  May 26 @HE6K 90.500 90.250 90.350 89.625 90.350 -0.200 1:00P Dec 09
LEAN HOGS  Jun 26 @HE6M 99.125 98.975 99.050 97.775 99.000 -0.200 1:04P Dec 09
LEAN HOGS  Jul 26 @HE6N 100.200 100.000 100.150 98.925 100.125 - 0.175 1:04P Dec 09
LEAN HOGS  Aug 26 @HE6Q 99.675 99.450 99.550 98.425 99.500 -0.200 1:04P Dec 09
LEAN HOGS  Oct 26 @HE6V 84.600 84.250 84.625 83.725 84.450 -0.200 1:04P Dec 09
LEAN HOGS  Dec 26 @HE6Z 76.475 76.225 76.475 75.825 76.400 -0.050 1:02P Dec 09
LEAN HOGS  Feb 27 @HE7G 79.250 79.425 -0.050 1:00P Dec 09
LEAN HOGS  Apr 27 @HE7J 82.575 85.000 -0.050 1:00P Dec 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  441'4
Change:  0'0
Bid:  437'6
Ask:  440'2
Today's High: 
Today's Low: 
Volume:  1,093
Open: 
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
Editorial Staff – 
Posted at Monday, December 8, 2025 10:12AM 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