Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 442'2 442'0 443'0 439'6 440'4 -1'6 1:19P Dec 30
CORN  May 26 @C6K 450'6 450'4 451'2 448'0 448'2 -2'2 1:19P Dec 30
CORN  Jul 26 @C6N 457'0 456'6 457'4 454'2 454'2 -2'4 1:19P Dec 30
CORN  Sep 26 @C6U 451'4 451'4 451'6 448'4 448'6 -2'4 1:19P Dec 30
CORN  Dec 26 @C6Z 463'0 463'0 463'0 460'4 460'6 -2'0 1:19P Dec 30
CORN  Mar 27 @C7H 476'0 475'6 476'0 473'4 473'6 -2'0 1:19P Dec 30
CORN  May 27 @C7K 482'6 482'6 482'6 480'6 481'0 -2'0 1:15P Dec 30
SOYBEANS  Jan 26 @S6F 1049'4 1049'4 1053'4 1044'0 1044'0 -3'2 1:19P Dec 30
SOYBEANS  Mar 26 @S6H 1063'4 1063'6 1067'6 1060'6 1060'6 -1'2 1:19P Dec 30
SOYBEANS  May 26 @S6K 1075'2 1075'2 1079'2 1072'6 1073'6 -0'6 1:19P Dec 30
SOYBEANS  Jul 26 @S6N 1087'2 1087'6 1091'2 1084'2 1085'2 -1'2 1:19P Dec 30
SOYBEANS  Aug 26 @S6Q 1084'6 1085'4 1088'4 1082'2 1082'6 -1'6 1:17P Dec 30
SOYBEANS  Sep 26 @S6U 1071'2 1072'0 1075'0 1068'6 1069'2 -1'6 1:18P Dec 30
SOYBEANS  Nov 26 @S6X 1075'6 1076'2 1079'4 1073'4 1073'6 -1'4 1:19P Dec 30
SOYBEANS  Jan 27 @S7F 1085'2 1086'6 1089'2 1083'2 1083'4 -1'0 1:19P Dec 30
SOYBEANS  Mar 27 @S7H 1085'6 1086'6 1088'6 1083'0 1083'4 -1'0 1:19P Dec 30
SOYBEANS  May 27 @S7K 1089'4 1089'6 1089'6 1086'4 1086'4 -0'6 1:15P Dec 30
SOYBEANS  Jul 27 @S7N 1094'6 1092'2 1092'2 1092'2 1092'2 -1'0 1:15P Dec 30
SOYBEANS  Aug 27 @S7Q 1086'4 1088'6 -0'6 1:15P Dec 30
SOYBEANS  Sep 27 @S7U 1070'6 1067'0 -1'2 1:15P Dec 30
SOYBEANS  Nov 27 @S7X 1068'4 1070'0 1070'0 1068'0 1068'0 -1'4 1:15P Dec 30
SOYBEANS  Jan 28 @S8F 1077'4 1076'0 -1'4 1:15P Dec 30
SOYBEANS  Mar 28 @S8H 1075'4 1074'0 -1'4 1:15P Dec 30
SOYBEANS  May 28 @S8K 1078'4 1077'0 -1'4 1:15P Dec 30
SOYBEANS  Jul 28 @S8N 1087'4 1086'0 -1'4 1:15P Dec 30
SOYBEANS  Aug 28 @S8Q 1080'2 1078'6 -1'4 1:15P Dec 30
SOYBEANS  Sep 28 @S8U 1060'2 1058'6 -1'4 1:15P Dec 30
SOYBEANS  Nov 28 @S8X 1061'2 1095'0 -1'4 1:15P Dec 30
SOYBEANS  Jul 29 @S9N 1080'4 1079'0 -1'4 1:15P Dec 30
SOYBEANS  Nov 29 @S9X 1066'2 1064'6 -1'4 1:15P Dec 30
SOYBEAN MEAL  Jan 26 @SM6F 2988 2988 3000 2953 2963 - 21 1:19P Dec 30
SOYBEAN MEAL  Mar 26 @SM6H 3033 3033 3048 3018 3023 - 10 1:19P Dec 30
SOYBEAN MEAL  May 26 @SM6K 3073 3074 3085 3060 3065 - 5 1:19P Dec 30
SOYBEAN MEAL  Jul 26 @SM6N 3125 3125 3138 3112 3120 - 4 1:19P Dec 30
SOYBEAN MEAL  Aug 26 @SM6Q 3138 3140 3148 3126 3135 - 1 1:17P Dec 30
SOYBEAN MEAL  Sep 26 @SM6U 3143 3147 3153 3133 3143 1 1:17P Dec 30
SOYBEAN MEAL  Oct 26 @SM6V 3144 3145 3153 3134 3144 1 1:19P Dec 30
SOYBEAN MEAL  Dec 26 @SM6Z 3181 3183 3190 3171 3181 2 1:17P Dec 30
SOYBEAN MEAL  Jan 27 @SM7F 3199 3199 3199 3190 3198 1 1:16P Dec 30
SOYBEAN MEAL  Mar 27 @SM7H 3217 3218 1:15P Dec 30
SOYBEAN MEAL  May 27 @SM7K 3238 3243 1:15P Dec 30
SOYBEAN MEAL  Jul 27 @SM7N 3267 3304 1:15P Dec 30
SOYBEAN MEAL  Aug 27 @SM7Q 3267 3304 - 1 1:15P Dec 30
SOYBEAN MEAL  Sep 27 @SM7U 3258 3280 1:15P Dec 30
SOYBEAN MEAL  Oct 27 @SM7V 3240 3243 1:15P Dec 30
SOYBEAN MEAL  Dec 27 @SM7Z 3261 3284 - 1 1:15P Dec 30
SOYBEAN MEAL  Jan 28 @SM8F 3277 3276 - 1 1:15P Dec 30
SOYBEAN MEAL  Mar 28 @SM8H 3292 3291 - 1 1:15P Dec 30
SOYBEAN MEAL  May 28 @SM8K 3312 3311 - 1 1:15P Dec 30
SOYBEAN MEAL  Jul 28 @SM8N 3321 3320 - 1 1:15P Dec 30
SOYBEAN MEAL  Aug 28 @SM8Q 3319 3318 - 1 1:15P Dec 30
SOYBEAN MEAL  Sep 28 @SM8U 3310 3309 - 1 1:15P Dec 30
SOYBEAN MEAL  Oct 28 @SM8V 3321 3320 - 1 1:15P Dec 30
SOYBEAN MEAL  Dec 28 @SM8Z 3341 3340 - 1 1:15P Dec 30
SOYBEAN MEAL  Jul 29 @SM9N 3401 3400 - 1 1:15P Dec 30
SOYBEAN MEAL  Oct 29 @SM9V 3401 3400 - 1 1:15P Dec 30
SOYBEAN MEAL  Dec 29 @SM9Z 3421 3420 - 1 1:15P Dec 30
WHEAT  Mar 26 @W6H 513'0 512'6 515'4 510'0 510'2 -2'2 1:19P Dec 30
WHEAT  May 26 @W6K 524'6 524'2 526'6 521'4 521'4 -2'6 1:19P Dec 30
WHEAT  Jul 26 @W6N 537'2 537'0 538'6 533'4 533'4 -3'2 1:19P Dec 30
WHEAT  Sep 26 @W6U 551'4 552'0 553'0 548'0 548'0 -3'0 1:18P Dec 30
WHEAT  Dec 26 @W6Z 570'2 570'6 571'2 567'0 567'0 -2'6 1:15P Dec 30
WHEAT  Mar 27 @W7H 586'2 587'2 587'2 582'6 582'6 -2'6 1:15P Dec 30
WHEAT  May 27 @W7K 595'0 593'4 593'4 591'6 591'6 -2'6 1:15P Dec 30
LIVE CATTLE  Dec 25 @LE5Z 228.900 229.000 231.450 228.900 231.275 2.275 1:04P Dec 30
LIVE CATTLE  Feb 26 @LE6G 228.975 229.125 230.950 228.425 230.400 1.500 1:04P Dec 30
LIVE CATTLE  Apr 26 @LE6J 229.525 229.550 231.500 229.000 230.975 1.450 1:04P Dec 30
LIVE CATTLE  Jun 26 @LE6M 224.175 224.175 226.250 223.875 225.775 1.625 1:04P Dec 30
LIVE CATTLE  Aug 26 @LE6Q 220.950 221.000 223.100 220.800 222.700 1.725 1:01P Dec 30
LIVE CATTLE  Oct 26 @LE6V 219.950 220.000 222.075 219.800 221.700 1.775 1:03P Dec 30
LIVE CATTLE  Dec 26 @LE6Z 220.000 220.100 222.075 219.825 221.825 1.750 1:03P Dec 30
LIVE CATTLE  Feb 27 @LE7G 219.425 219.450 221.500 219.425 221.250 1.775 1:04P Dec 30
LIVE CATTLE  Apr 27 @LE7J 218.675 218.800 220.825 218.700 220.500 1.750 1:04P Dec 30
LIVE CATTLE  Jun 27 @LE7M 212.175 212.575 214.000 212.575 213.675 1.600 1:04P Dec 30
LEAN HOGS  Feb 26 @HE6G 84.475 84.450 85.675 84.425 85.550 0.975 1:04P Dec 30
LEAN HOGS  Apr 26 @HE6J 89.400 89.575 90.350 89.475 90.275 0.775 1:04P Dec 30
LEAN HOGS  May 26 @HE6K 93.450 93.800 94.100 93.800 94.000 0.600 1:00P Dec 30
LEAN HOGS  Jun 26 @HE6M 102.425 102.300 103.075 102.250 103.000 0.550 1:04P Dec 30
LEAN HOGS  Jul 26 @HE6N 103.575 103.500 104.000 103.325 103.950 0.350 1:04P Dec 30
LEAN HOGS  Aug 26 @HE6Q 102.700 102.625 103.025 102.425 102.950 0.250 1:04P Dec 30
LEAN HOGS  Oct 26 @HE6V 86.475 86.425 86.650 86.250 86.650 0.150 1:04P Dec 30
LEAN HOGS  Dec 26 @HE6Z 77.600 77.675 77.750 77.475 77.750 0.125 1:04P Dec 30
LEAN HOGS  Feb 27 @HE7G 80.125 80.125 80.200 80.075 80.200 0.125 1:00P Dec 30
LEAN HOGS  Apr 27 @HE7J 83.300 83.175 0.125 1:00P Dec 30
LEAN HOGS  May 27 @HE7K 86.675 86.800 0.125 1:00P Dec 30
LEAN HOGS  Jun 27 @HE7M 94.500 94.625 0.125 1:00P Dec 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  440'4
Change:  -1'6
Bid:  440'4
Ask:  440'4
Today's High:  443'0
Today's Low:  439'6
Volume:  103,908
Open:  442'0
Settle:  440'4s
Prev:  442'2
Contract High: 
Contract Low: 
Updated:  Dec-30-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Duluth-Superior Ocean Navigation Season Ends With Departure of Last Saltie
Editorial Staff – 
Posted at Friday, December 26, 2025 9:45AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN