Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 440'6 440'4 440'4 434'4 437'0 -3'6 12:00P Dec 10
CORN  Mar 26 @C6H 448'0 447'4 448'6 443'6 445'0 -3'0 12:04P Dec 10
CORN  May 26 @C6K 455'4 455'4 456'4 451'4 452'2 -3'2 12:04P Dec 10
CORN  Jul 26 @C6N 461'0 460'6 461'6 457'0 457'6 -3'2 12:02P Dec 10
CORN  Sep 26 @C6U 454'6 454'6 455'4 451'6 452'4 -2'2 12:04P Dec 10
CORN  Dec 26 @C6Z 465'6 465'6 466'6 463'2 463'6 -2'0 12:01P Dec 10
CORN  Mar 27 @C7H 478'4 478'0 479'0 476'2 476'4 -2'0 11:50A Dec 10
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1092'0 1081'4 1090'6 3'4 12:04P Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1101'4 1093'4 1100'4 2'2 12:04P Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1111'4 1104'6 1110'2 1'4 12:04P Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1120'2 1114'0 1119'2 1'2 12:04P Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1113'4 1108'0 1112'4 1'0 12:01P Dec 10
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1094'2 1089'4 1092'4 0'0 12:03P Dec 10
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1096'6 1091'2 1094'4 -0'2 12:03P Dec 10
SOYBEANS  Jan 27 @S7F 1103'6 1102'0 1104'4 1101'0 1103'6 0'0 11:55A Dec 10
SOYBEANS  Mar 27 @S7H 1102'4 1100'6 1104'2 1100'4 1103'4 1'0 10:46A Dec 10
SOYBEANS  May 27 @S7K 1105'4 1104'6 1107'2 1104'4 1107'2 1'6 10:01A Dec 10
SOYBEANS  Jul 27 @S7N 1110'4 1109'0 1111'6 1109'0 1111'6 1'2 9:58A Dec 10
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 1078'4 1078'4 1077'2 1077'4 -2'0 8:41A Dec 10
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 2970 2993 2969 2993 11 9:55A Dec 10
SOYBEAN MEAL  Jan 26 @SM6F 3013 3017 3021 2987 3010 - 3 12:04P Dec 10
SOYBEAN MEAL  Mar 26 @SM6H 3068 3073 3073 3041 3061 - 7 12:04P Dec 10
SOYBEAN MEAL  May 26 @SM6K 3122 3122 3125 3094 3111 - 11 12:04P Dec 10
SOYBEAN MEAL  Jul 26 @SM6N 3181 3179 3183 3153 3168 - 13 12:02P Dec 10
SOYBEAN MEAL  Aug 26 @SM6Q 3195 3191 3198 3168 3182 - 13 12:02P Dec 10
SOYBEAN MEAL  Sep 26 @SM6U 3202 3200 3205 3175 3188 - 14 12:02P Dec 10
SOYBEAN MEAL  Oct 26 @SM6V 3201 3197 3204 3177 3185 - 16 11:53A Dec 10
SOYBEAN MEAL  Dec 26 @SM6Z 3239 3230 3242 3214 3223 - 16 12:01P Dec 10
SOYBEAN MEAL  Jan 27 @SM7F 3258 3250 3254 3238 3240 - 18 11:25A Dec 10
SOYBEAN MEAL  Mar 27 @SM7H 3276 3255 3255 3255 3255 - 21 5:31A Dec 10
SOYBEAN MEAL  May 27 @SM7K 3302 3300 1:15P Dec 09
SOYBEAN MEAL  Jul 27 @SM7N 3335 3324 3324 3324 3324 - 11 9:29A Dec 10
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 3300 3300 3300 3300 - 7 6:50A Dec 10
SOYBEAN MEAL  Dec 27 @SM7Z 3326 3317 3324 3312 3324 - 2 9:29A Dec 10
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 536'2 526'4 530'2 526'4 530'2 -6'0 9:57A Dec 10
WHEAT  Mar 26 @W6H 534'4 534'0 535'0 525'2 527'4 -7'0 12:03P Dec 10
WHEAT  May 26 @W6K 542'0 541'6 542'2 533'6 535'6 -6'2 12:02P Dec 10
WHEAT  Jul 26 @W6N 550'0 549'4 550'4 542'2 544'4 -5'4 12:02P Dec 10
WHEAT  Sep 26 @W6U 562'2 561'0 562'4 554'6 556'6 -5'4 12:03P Dec 10
WHEAT  Dec 26 @W6Z 578'0 577'4 578'0 571'0 573'2 -4'6 12:00P Dec 10
WHEAT  Mar 27 @W7H 591'0 587'2 587'2 584'6 585'2 -5'6 10:14A Dec 10
LIVE CATTLE  Dec 25 @LE5Z 226.825 226.575 227.100 225.500 225.900 - 0.925 12:04P Dec 10
LIVE CATTLE  Feb 26 @LE6G 226.950 226.700 228.625 225.850 227.425 0.475 12:04P Dec 10
LIVE CATTLE  Apr 26 @LE6J 226.900 226.825 228.250 225.875 227.400 0.500 12:04P Dec 10
LIVE CATTLE  Jun 26 @LE6M 220.625 220.200 221.800 219.625 221.300 0.675 12:04P Dec 10
LIVE CATTLE  Aug 26 @LE6Q 216.925 216.850 218.125 216.075 217.650 0.725 12:03P Dec 10
LIVE CATTLE  Oct 26 @LE6V 215.675 214.975 216.900 214.900 216.450 0.775 12:02P Dec 10
LIVE CATTLE  Dec 26 @LE6Z 215.650 215.000 216.800 214.975 216.575 0.925 11:56A Dec 10
LIVE CATTLE  Feb 27 @LE7G 215.025 215.025 216.250 214.525 215.925 0.900 11:56A Dec 10
LIVE CATTLE  Apr 27 @LE7J 214.200 213.875 215.250 213.675 215.175 0.975 11:58A Dec 10
LIVE CATTLE  Jun 27 @LE7M 207.500 208.500 208.500 208.500 208.500 1.000 10:51A Dec 10
LEAN HOGS  Dec 25 @HE5Z 82.500 82.475 82.575 82.325 82.500 12:03P Dec 10
LEAN HOGS  Feb 26 @HE6G 81.875 81.875 82.850 81.775 82.425 0.550 12:03P Dec 10
LEAN HOGS  Apr 26 @HE6J 86.525 86.475 87.650 86.475 87.400 0.875 12:04P Dec 10
LEAN HOGS  May 26 @HE6K 90.300 90.625 91.300 90.625 91.000 0.700 10:59A Dec 10
LEAN HOGS  Jun 26 @HE6M 98.925 98.850 99.850 98.700 99.675 0.750 12:03P Dec 10
LEAN HOGS  Jul 26 @HE6N 100.025 100.150 100.850 99.800 100.700 0.675 12:02P Dec 10
LEAN HOGS  Aug 26 @HE6Q 99.475 99.325 100.150 99.000 100.000 0.525 12:02P Dec 10
LEAN HOGS  Oct 26 @HE6V 84.400 84.225 84.575 84.175 84.225 -0.175 12:00P Dec 10
LEAN HOGS  Dec 26 @HE6Z 76.425 76.425 76.525 76.150 76.150 -0.275 11:48A Dec 10
LEAN HOGS  Feb 27 @HE7G 79.200 79.200 79.200 79.200 79.200 9:18A Dec 10
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:  437'0
Change:  -3'6
Bid:  435'0
Ask:  437'0
Today's High:  440'4
Today's Low:  434'4
Volume:  1,093
Open:  440'4
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
12:00:00PM
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