Weather
Futures Markets
Quotes
Charts
Options
Portfolio
Livestock
Grain
Markets Page
Home
ABOUT US
FEED
12/11/2025 GRAIN BIDS FOB HARMONY
GRAIN
CONTACT US
BLOGS and FORUMS
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Dec 25
@C5Z
435'2
433'2
437'0
433'0
437'0
1'6
8:38A Dec 12
CORN
Mar 26
@C6H
446'4
446'4
447'2
444'2
444'6
-1'6
8:57A Dec 12
CORN
May 26
@C6K
454'2
454'0
454'6
452'0
452'4
-1'6
8:58A Dec 12
CORN
Jul 26
@C6N
459'4
459'4
460'0
457'6
458'0
-1'4
8:58A Dec 12
CORN
Sep 26
@C6U
453'2
453'0
453'6
451'6
452'4
-0'6
8:58A Dec 12
CORN
Dec 26
@C6Z
465'0
464'4
464'6
463'2
463'6
-1'2
8:58A Dec 12
CORN
Mar 27
@C7H
478'0
477'6
477'6
476'0
476'6
-1'2
8:50A Dec 12
SOYBEANS
Jan 26
@S6F
1093'4
1093'0
1094'4
1078'4
1078'4
-15'0
8:58A Dec 12
SOYBEANS
Mar 26
@S6H
1102'6
1102'2
1104'2
1088'2
1088'4
-14'2
8:58A Dec 12
SOYBEANS
May 26
@S6K
1112'2
1112'6
1113'6
1098'4
1098'4
-13'6
8:58A Dec 12
SOYBEANS
Jul 26
@S6N
1121'2
1121'0
1122'2
1108'4
1108'4
-12'6
8:58A Dec 12
SOYBEANS
Aug 26
@S6Q
1114'0
1114'0
1114'2
1102'4
1102'4
-11'4
8:58A Dec 12
SOYBEANS
Sep 26
@S6U
1094'6
1095'0
1095'6
1085'2
1085'2
-9'4
8:58A Dec 12
SOYBEANS
Nov 26
@S6X
1098'2
1098'6
1099'2
1089'2
1089'2
-9'0
8:58A Dec 12
SOYBEANS
Jan 27
@S7F
1107'6
1105'0
1105'0
1099'2
1099'2
-8'4
8:58A Dec 12
SOYBEANS
Mar 27
@S7H
1107'0
1101'4
1102'0
1098'6
1098'6
-8'2
8:58A Dec 12
SOYBEANS
May 27
@S7K
1110'0
1103'2
1103'4
1103'2
1103'4
-6'4
8:48A Dec 12
SOYBEANS
Jul 27
@S7N
1115'4
1110'2
1110'4
1109'0
1109'0
-6'4
8:46A Dec 12
SOYBEANS
Aug 27
@S7Q
1108'2
1107'6
0'0
1:15P Dec 11
SOYBEANS
Sep 27
@S7U
1086'2
1085'6
0'0
1:15P Dec 11
SOYBEANS
Nov 27
@S7X
1083'2
1078'6
1078'6
1077'6
1078'4
-4'6
8:46A Dec 12
SOYBEANS
Jan 28
@S8F
1092'2
1092'2
0'0
1:15P Dec 11
SOYBEANS
Mar 28
@S8H
1090'2
1090'2
0'0
1:15P Dec 11
SOYBEANS
May 28
@S8K
1093'2
1093'2
0'0
1:15P Dec 11
SOYBEANS
Jul 28
@S8N
1101'0
1101'0
0'0
1:15P Dec 11
SOYBEANS
Aug 28
@S8Q
1093'6
1093'6
0'0
1:15P Dec 11
SOYBEANS
Sep 28
@S8U
1073'6
1073'6
0'0
1:15P Dec 11
SOYBEANS
Nov 28
@S8X
1074'6
1095'0
0'0
1:15P Dec 11
SOYBEANS
Jul 29
@S9N
1094'0
1094'0
0'0
1:15P Dec 11
SOYBEANS
Nov 29
@S9X
1079'6
1079'6
0'0
1:15P Dec 11
SOYBEAN MEAL
Dec 25
@SM5Z
2988
2996
1:15P Dec 11
SOYBEAN MEAL
Jan 26
@SM6F
3021
3021
3022
3000
3009
- 12
8:58A Dec 12
SOYBEAN MEAL
Mar 26
@SM6H
3070
3066
3071
3050
3053
- 17
8:58A Dec 12
SOYBEAN MEAL
May 26
@SM6K
3118
3118
3120
3096
3098
- 20
8:58A Dec 12
SOYBEAN MEAL
Jul 26
@SM6N
3174
3175
3176
3151
3153
- 21
8:58A Dec 12
SOYBEAN MEAL
Aug 26
@SM6Q
3189
3189
3192
3167
3168
- 21
8:58A Dec 12
SOYBEAN MEAL
Sep 26
@SM6U
3195
3198
3201
3175
3176
- 19
8:58A Dec 12
SOYBEAN MEAL
Oct 26
@SM6V
3196
3197
3201
3176
3181
- 15
8:52A Dec 12
SOYBEAN MEAL
Dec 26
@SM6Z
3232
3234
3238
3212
3214
- 18
8:57A Dec 12
SOYBEAN MEAL
Jan 27
@SM7F
3247
3249
3251
3234
3234
- 13
6:44A Dec 12
SOYBEAN MEAL
Mar 27
@SM7H
3263
3247
3247
3247
3247
- 16
6:44A Dec 12
SOYBEAN MEAL
May 27
@SM7K
3283
3276
1:15P Dec 11
SOYBEAN MEAL
Jul 27
@SM7N
3312
3308
1:15P Dec 11
SOYBEAN MEAL
Aug 27
@SM7Q
3310
3304
1:15P Dec 11
SOYBEAN MEAL
Sep 27
@SM7U
3300
3280
1:15P Dec 11
SOYBEAN MEAL
Oct 27
@SM7V
3281
3243
1:15P Dec 11
SOYBEAN MEAL
Dec 27
@SM7Z
3300
3285
1:15P Dec 11
SOYBEAN MEAL
Jul 28
@SM8N
3360
3360
1:15P Dec 11
SOYBEAN MEAL
Oct 28
@SM8V
3360
3360
1:15P Dec 11
SOYBEAN MEAL
Dec 28
@SM8Z
3380
3380
1:15P Dec 11
WHEAT
Dec 25
@W5Z
534'4
530'2
0'0
1:15P Dec 11
WHEAT
Mar 26
@W6H
533'4
534'6
536'0
529'0
532'0
-1'4
8:58A Dec 12
WHEAT
May 26
@W6K
541'0
541'6
543'4
536'6
539'2
-1'6
8:58A Dec 12
WHEAT
Jul 26
@W6N
549'0
549'6
551'2
544'6
547'0
-2'0
8:58A Dec 12
WHEAT
Sep 26
@W6U
561'0
562'2
562'6
557'2
559'0
-2'0
8:57A Dec 12
WHEAT
Dec 26
@W6Z
577'0
577'6
578'0
572'6
575'0
-2'0
8:56A Dec 12
WHEAT
Mar 27
@W7H
590'4
586'4
587'0
586'4
587'0
-3'4
8:41A Dec 12
LIVE CATTLE
Dec 25
@LE5Z
230.375
230.500
230.725
229.600
230.475
0.100
8:57A Dec 12
LIVE CATTLE
Feb 26
@LE6G
230.950
230.850
230.975
229.725
230.550
- 0.400
8:58A Dec 12
LIVE CATTLE
Apr 26
@LE6J
230.675
230.650
230.825
229.675
230.375
- 0.300
8:58A Dec 12
LIVE CATTLE
Jun 26
@LE6M
224.175
224.175
224.350
223.500
224.075
- 0.100
8:57A Dec 12
LIVE CATTLE
Aug 26
@LE6Q
220.300
220.300
220.500
219.700
220.025
- 0.275
8:58A Dec 12
LIVE CATTLE
Oct 26
@LE6V
219.050
218.925
219.300
218.425
218.725
- 0.325
8:58A Dec 12
LIVE CATTLE
Dec 26
@LE6Z
219.100
219.025
219.325
218.525
218.825
- 0.275
8:58A Dec 12
LIVE CATTLE
Feb 27
@LE7G
218.500
218.500
218.900
218.300
218.500
8:54A Dec 12
LIVE CATTLE
Apr 27
@LE7J
217.675
217.775
218.200
217.500
217.700
0.025
8:57A Dec 12
LIVE CATTLE
Jun 27
@LE7M
209.150
210.125
211.150
210.125
210.750
1.600
1:00P Dec 11
LEAN HOGS
Dec 25
@HE5Z
83.400
83.500
83.650
83.450
83.600
0.200
8:58A Dec 12
LEAN HOGS
Feb 26
@HE6G
84.175
84.450
85.000
84.425
84.775
0.600
8:58A Dec 12
LEAN HOGS
Apr 26
@HE6J
89.225
89.400
89.950
89.400
89.675
0.450
8:58A Dec 12
LEAN HOGS
May 26
@HE6K
92.625
92.900
93.150
92.900
93.150
0.525
8:31A Dec 12
LEAN HOGS
Jun 26
@HE6M
100.900
101.200
101.425
100.850
100.950
0.050
8:58A Dec 12
LEAN HOGS
Jul 26
@HE6N
101.750
101.900
102.075
101.500
101.575
- 0.175
8:58A Dec 12
LEAN HOGS
Aug 26
@HE6Q
100.750
100.700
101.000
100.475
100.525
- 0.225
8:58A Dec 12
LEAN HOGS
Oct 26
@HE6V
84.750
84.550
84.975
84.550
84.725
-0.025
8:58A Dec 12
LEAN HOGS
Dec 26
@HE6Z
76.300
76.300
76.350
76.200
76.300
8:46A Dec 12
LEAN HOGS
Feb 27
@HE7G
79.200
79.050
79.200
79.050
79.200
-0.050
1:00P Dec 11
LEAN HOGS
Apr 27
@HE7J
82.525
85.000
-0.050
1:00P Dec 11
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
437'0
Change:
1'6
Bid:
431'2
Ask:
435'6
Today's High:
437'0
Today's Low:
433'0
Volume:
257
Open:
433'2
Settle:
435'2
Prev:
435'2
Contract High:
Contract Low:
Updated:
Dec-12-2025
8:38:00AM
Delay Time:
10 Minutes
DTN 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
.