Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 440'6 440'4 440'4 434'0 434'4 -6'0 1:15P Dec 10
CORN  Mar 26 @C6H 448'0 447'4 448'6 443'4 444'0 -3'6 1:19P Dec 10
CORN  May 26 @C6K 455'4 455'4 456'4 451'0 451'6 -3'6 1:19P Dec 10
CORN  Jul 26 @C6N 461'0 460'6 461'6 456'6 457'0 -3'4 1:19P Dec 10
CORN  Sep 26 @C6U 454'6 454'6 455'4 451'4 451'4 -2'4 1:19P Dec 10
CORN  Dec 26 @C6Z 465'6 465'6 466'6 462'6 463'2 -2'0 1:19P Dec 10
CORN  Mar 27 @C7H 478'4 478'0 479'0 476'0 476'2 -1'6 1:16P Dec 10
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1093'2 1081'4 1092'0 4'0 1:19P Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1102'6 1093'4 1101'4 2'6 1:19P Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1112'2 1104'6 1111'0 1'6 1:19P Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1121'0 1114'0 1119'6 1'4 1:19P Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1114'0 1108'0 1113'0 1'0 1:19P Dec 10
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1094'2 1089'4 1093'2 0'2 1:18P Dec 10
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1096'6 1091'2 1096'2 0'6 1:19P Dec 10
SOYBEANS  Jan 27 @S7F 1103'6 1102'0 1105'2 1101'0 1105'0 1'0 1:17P Dec 10
SOYBEANS  Mar 27 @S7H 1102'4 1100'6 1104'2 1100'4 1104'0 1'2 1:17P Dec 10
SOYBEANS  May 27 @S7K 1105'4 1104'6 1107'2 1104'4 1106'6 1'6 1:15P Dec 10
SOYBEANS  Jul 27 @S7N 1110'4 1109'0 1114'2 1109'0 1114'2 2'2 1:19P Dec 10
SOYBEANS  Aug 27 @S7Q 1103'2 1105'2 1107'6 1105'2 1107'6 2'6 1:19P Dec 10
SOYBEANS  Sep 27 @S7U 1082'2 1085'6 1085'6 1084'4 1085'6 1'4 1:19P Dec 10
SOYBEANS  Nov 27 @S7X 1079'4 1078'4 1082'0 1077'2 1082'0 0'2 1:19P Dec 10
SOYBEANS  Jan 28 @S8F 1088'4 1088'6 0'2 1:15P Dec 10
SOYBEANS  Mar 28 @S8H 1086'4 1086'6 0'2 1:15P Dec 10
SOYBEANS  May 28 @S8K 1089'4 1089'6 0'2 1:15P Dec 10
SOYBEANS  Jul 28 @S8N 1097'2 1097'4 0'2 1:15P Dec 10
SOYBEANS  Aug 28 @S8Q 1090'0 1090'2 0'2 1:15P Dec 10
SOYBEANS  Sep 28 @S8U 1070'0 1070'2 0'2 1:15P Dec 10
SOYBEANS  Nov 28 @S8X 1071'0 1095'0 0'2 1:15P Dec 10
SOYBEANS  Jul 29 @S9N 1090'2 1090'4 0'2 1:15P Dec 10
SOYBEANS  Nov 29 @S9X 1076'0 1076'2 0'2 1:15P Dec 10
SOYBEAN MEAL  Dec 25 @SM5Z 2982 2970 2993 2969 2993 1:15P Dec 10
SOYBEAN MEAL  Jan 26 @SM6F 3013 3017 3021 2987 3009 - 1 1:19P Dec 10
SOYBEAN MEAL  Mar 26 @SM6H 3068 3073 3073 3041 3060 - 5 1:19P Dec 10
SOYBEAN MEAL  May 26 @SM6K 3122 3122 3125 3094 3112 - 8 1:19P Dec 10
SOYBEAN MEAL  Jul 26 @SM6N 3181 3179 3183 3153 3170 - 10 1:19P Dec 10
SOYBEAN MEAL  Aug 26 @SM6Q 3195 3191 3198 3168 3185 - 9 1:19P Dec 10
SOYBEAN MEAL  Sep 26 @SM6U 3202 3200 3205 3175 3192 - 10 1:19P Dec 10
SOYBEAN MEAL  Oct 26 @SM6V 3201 3197 3204 3177 3193 - 9 1:17P Dec 10
SOYBEAN MEAL  Dec 26 @SM6Z 3239 3230 3242 3214 3228 - 10 1:19P Dec 10
SOYBEAN MEAL  Jan 27 @SM7F 3258 3250 3254 3238 3249 - 11 1:15P Dec 10
SOYBEAN MEAL  Mar 27 @SM7H 3276 3255 3261 3255 3260 - 13 1:15P Dec 10
SOYBEAN MEAL  May 27 @SM7K 3302 3285 3286 3276 3276 - 19 1:15P Dec 10
SOYBEAN MEAL  Jul 27 @SM7N 3335 3324 3324 3301 3308 - 23 1:19P Dec 10
SOYBEAN MEAL  Aug 27 @SM7Q 3336 3309 3309 3296 3304 - 29 1:15P Dec 10
SOYBEAN MEAL  Sep 27 @SM7U 3328 3298 3298 3280 3280 - 31 1:15P Dec 10
SOYBEAN MEAL  Oct 27 @SM7V 3307 3300 3300 3243 3243 - 29 1:15P Dec 10
SOYBEAN MEAL  Dec 27 @SM7Z 3326 3317 3324 3263 3285 - 29 1:19P Dec 10
SOYBEAN MEAL  Jul 28 @SM8N 3386 3357 - 29 1:15P Dec 10
SOYBEAN MEAL  Oct 28 @SM8V 3386 3357 - 29 1:15P Dec 10
SOYBEAN MEAL  Dec 28 @SM8Z 3406 3377 - 29 1:15P Dec 10
WHEAT  Dec 25 @W5Z 536'2 526'4 530'2 526'4 530'2 -5'0 1:15P Dec 10
WHEAT  Mar 26 @W6H 534'4 534'0 535'0 525'2 529'2 -5'0 1:19P Dec 10
WHEAT  May 26 @W6K 542'0 541'6 542'2 533'6 537'4 -4'2 1:19P Dec 10
WHEAT  Jul 26 @W6N 550'0 549'4 550'4 542'2 545'6 -4'0 1:19P Dec 10
WHEAT  Sep 26 @W6U 562'2 561'0 562'4 554'6 558'2 -3'6 1:15P Dec 10
WHEAT  Dec 26 @W6Z 578'0 577'4 578'0 571'0 574'4 -3'2 1:18P Dec 10
WHEAT  Mar 27 @W7H 591'0 587'2 588'0 584'6 588'0 -3'0 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:  434'4
Change:  -6'0
Bid:  430'0
Ask:  442'0
Today's High:  440'4
Today's Low:  434'0
Volume:  658
Open:  440'4
Settle:  434'6s
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
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