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
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