Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 434'6 436'6 439'4 433'0 433'0 -1'6 6:49A Dec 11
CORN  Mar 26 @C6H 444'2 444'0 448'0 443'4 446'6 2'4 7:04A Dec 11
CORN  May 26 @C6K 451'6 451'6 455'2 451'4 454'2 2'4 7:01A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 460'2 456'6 459'2 1'6 7:01A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'6 451'2 453'0 0'6 7:01A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 465'2 462'6 464'6 1'0 7:01A Dec 11
CORN  Mar 27 @C7H 476'6 476'4 478'0 475'6 477'6 1'0 6:51A Dec 11
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1088'6 1093'4 2'2 7:04A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1098'6 1102'6 1'6 7:03A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1108'6 1112'2 1'6 7:03A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1117'4 1121'2 1'6 7:03A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1110'6 1114'6 2'2 6:55A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1091'6 1095'0 2'2 6:43A Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1094'2 1097'6 2'2 6:50A Dec 11
SOYBEANS  Jan 27 @S7F 1104'6 1105'0 1106'4 1104'4 1105'0 0'2 4:44A Dec 11
SOYBEANS  Mar 27 @S7H 1103'6 1103'2 1103'2 1103'0 1103'0 -0'6 8:12P Dec 10
SOYBEANS  May 27 @S7K 1107'2 1109'0 1110'0 1109'0 1110'0 2'6 7:10P Dec 10
SOYBEANS  Jul 27 @S7N 1112'6 1114'2 1'4 1:19P Dec 10
SOYBEANS  Aug 27 @S7Q 1106'0 1107'6 1'6 1:19P Dec 10
SOYBEANS  Sep 27 @S7U 1083'6 1085'6 2'0 1:19P Dec 10
SOYBEANS  Nov 27 @S7X 1079'6 1082'0 1082'0 1082'0 1082'0 2'2 7:08P Dec 10
SOYBEANS  Jan 28 @S8F 1088'6 1088'6 0'0 1:15P Dec 10
SOYBEANS  Mar 28 @S8H 1086'6 1086'6 0'0 1:15P Dec 10
SOYBEANS  May 28 @S8K 1089'6 1089'6 0'0 1:15P Dec 10
SOYBEANS  Jul 28 @S8N 1097'4 1097'4 0'0 1:15P Dec 10
SOYBEANS  Aug 28 @S8Q 1090'2 1090'2 0'0 1:15P Dec 10
SOYBEANS  Sep 28 @S8U 1070'2 1070'2 0'0 1:15P Dec 10
SOYBEANS  Nov 28 @S8X 1071'2 1095'0 0'0 1:15P Dec 10
SOYBEANS  Jul 29 @S9N 1090'4 1090'4 0'0 1:15P Dec 10
SOYBEANS  Nov 29 @S9X 1076'2 1076'2 0'0 1:15P Dec 10
SOYBEAN MEAL  Dec 25 @SM5Z 2982 2993 1:15P Dec 10
SOYBEAN MEAL  Jan 26 @SM6F 3012 3012 3038 3008 3026 14 7:03A Dec 11
SOYBEAN MEAL  Mar 26 @SM6H 3063 3063 3087 3061 3076 13 7:03A Dec 11
SOYBEAN MEAL  May 26 @SM6K 3114 3115 3138 3113 3126 12 7:03A Dec 11
SOYBEAN MEAL  Jul 26 @SM6N 3171 3177 3195 3171 3183 12 7:03A Dec 11
SOYBEAN MEAL  Aug 26 @SM6Q 3186 3191 3209 3186 3198 12 7:03A Dec 11
SOYBEAN MEAL  Sep 26 @SM6U 3192 3200 3216 3195 3206 14 7:01A Dec 11
SOYBEAN MEAL  Oct 26 @SM6V 3192 3200 3214 3192 3204 12 6:43A Dec 11
SOYBEAN MEAL  Dec 26 @SM6Z 3229 3240 3250 3229 3242 13 6:34A Dec 11
SOYBEAN MEAL  Jan 27 @SM7F 3247 3253 3265 3253 3265 18 5:24A Dec 11
SOYBEAN MEAL  Mar 27 @SM7H 3263 3260 1:15P Dec 10
SOYBEAN MEAL  May 27 @SM7K 3283 3276 1:15P Dec 10
SOYBEAN MEAL  Jul 27 @SM7N 3312 3308 - 4 1:19P Dec 10
SOYBEAN MEAL  Aug 27 @SM7Q 3307 3304 1:15P Dec 10
SOYBEAN MEAL  Sep 27 @SM7U 3297 3280 1:15P Dec 10
SOYBEAN MEAL  Oct 27 @SM7V 3278 3243 1:15P Dec 10
SOYBEAN MEAL  Dec 27 @SM7Z 3297 3285 - 12 1:19P Dec 10
SOYBEAN MEAL  Jul 28 @SM8N 3357 3357 1:15P Dec 10
SOYBEAN MEAL  Oct 28 @SM8V 3357 3357 1:15P Dec 10
SOYBEAN MEAL  Dec 28 @SM8Z 3377 3377 1:15P Dec 10
WHEAT  Dec 25 @W5Z 531'2 530'2 0'0 1:15P Dec 10
WHEAT  Mar 26 @W6H 529'4 529'6 534'4 529'2 532'0 2'4 7:03A Dec 11
WHEAT  May 26 @W6K 537'6 538'0 542'4 537'4 540'0 2'2 7:03A Dec 11
WHEAT  Jul 26 @W6N 546'0 546'4 550'4 546'0 548'4 2'4 7:02A Dec 11
WHEAT  Sep 26 @W6U 558'4 558'6 562'6 558'4 560'6 2'2 7:01A Dec 11
WHEAT  Dec 26 @W6Z 574'6 575'6 578'6 574'4 576'6 2'0 7:01A Dec 11
WHEAT  Mar 27 @W7H 588'0 588'0 0'0 1:15P Dec 10
LIVE CATTLE  Dec 25 @LE5Z 226.825 226.575 227.200 225.500 227.200 - 0.025 1:04P Dec 10
LIVE CATTLE  Feb 26 @LE6G 226.950 226.700 228.700 225.850 228.525 1.575 1:04P Dec 10
LIVE CATTLE  Apr 26 @LE6J 226.900 226.825 228.500 225.875 228.425 1.475 1:04P Dec 10
LIVE CATTLE  Jun 26 @LE6M 220.625 220.200 222.175 219.625 222.100 1.475 1:04P Dec 10
LIVE CATTLE  Aug 26 @LE6Q 216.925 216.850 218.475 216.075 218.400 1.425 1:04P Dec 10
LIVE CATTLE  Oct 26 @LE6V 215.675 214.975 217.325 214.900 217.275 1.450 1:04P Dec 10
LIVE CATTLE  Dec 26 @LE6Z 215.650 215.000 217.600 214.975 217.500 1.475 1:03P Dec 10
LIVE CATTLE  Feb 27 @LE7G 215.025 215.025 217.175 214.525 217.175 1.625 1:02P Dec 10
LIVE CATTLE  Apr 27 @LE7J 214.200 213.875 216.225 213.675 216.225 1.700 1:03P Dec 10
LIVE CATTLE  Jun 27 @LE7M 207.500 208.500 209.025 208.500 209.025 1.650 1:00P Dec 10
LEAN HOGS  Dec 25 @HE5Z 82.500 82.475 82.575 82.325 82.450 -0.050 1:04P Dec 10
LEAN HOGS  Feb 26 @HE6G 81.875 81.875 82.850 81.775 82.375 0.550 1:04P Dec 10
LEAN HOGS  Apr 26 @HE6J 86.525 86.475 87.650 86.475 87.375 0.850 1:04P Dec 10
LEAN HOGS  May 26 @HE6K 90.300 90.625 91.300 90.625 91.000 0.750 1:00P Dec 10
LEAN HOGS  Jun 26 @HE6M 98.925 98.850 99.850 98.700 99.675 0.800 1:04P Dec 10
LEAN HOGS  Jul 26 @HE6N 100.025 100.150 100.900 99.800 100.850 0.850 1:04P Dec 10
LEAN HOGS  Aug 26 @HE6Q 99.475 99.325 100.300 99.000 100.175 0.775 1:04P Dec 10
LEAN HOGS  Oct 26 @HE6V 84.400 84.225 84.875 84.175 84.750 0.425 1:04P Dec 10
LEAN HOGS  Dec 26 @HE6Z 76.425 76.425 76.525 76.025 76.525 0.100 1:00P Dec 10
LEAN HOGS  Feb 27 @HE7G 79.200 79.200 79.200 79.200 79.200 1:00P Dec 10
LEAN HOGS  Apr 27 @HE7J 82.525 85.000 1:00P Dec 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  433'0
Change:  -1'6
Bid:  432'4
Ask:  438'2
Today's High:  439'4
Today's Low:  433'0
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
6:49:00AM
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