Weather
Futures Markets
Quotes
Charts
Options
Portfolio
Livestock
Grain
Markets Page
Home
ABOUT US
FEED
12/10/2025 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
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
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
.