Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 451'0 451'0 453'0 450'2 450'6 -0'2 9:57A Dec 26
CORN  May 26 @C6K 459'0 459'0 461'0 458'6 459'0 0'0 9:57A Dec 26
CORN  Jul 26 @C6N 464'4 464'2 466'2 464'2 464'6 0'2 9:57A Dec 26
CORN  Sep 26 @C6U 457'2 457'2 458'4 457'0 457'4 0'2 9:57A Dec 26
CORN  Dec 26 @C6Z 467'6 467'6 468'4 467'2 467'6 0'0 9:57A Dec 26
CORN  Mar 27 @C7H 480'6 480'0 481'2 480'0 480'6 0'0 9:46A Dec 26
CORN  May 27 @C7K 487'4 487'4 488'0 487'0 488'0 0'4 9:25A Dec 26
SOYBEANS  Jan 26 @S6F 1063'2 1067'0 1069'2 1062'2 1063'0 -0'2 9:57A Dec 26
SOYBEANS  Mar 26 @S6H 1076'4 1080'4 1082'4 1075'6 1076'4 0'0 9:58A Dec 26
SOYBEANS  May 26 @S6K 1087'4 1090'4 1093'2 1086'6 1087'4 0'0 9:57A Dec 26
SOYBEANS  Jul 26 @S6N 1098'4 1101'0 1104'0 1097'6 1098'4 0'0 9:56A Dec 26
SOYBEANS  Aug 26 @S6Q 1095'2 1098'4 1100'4 1094'4 1095'0 -0'2 9:55A Dec 26
SOYBEANS  Sep 26 @S6U 1080'2 1083'0 1083'6 1079'4 1079'6 -0'4 9:54A Dec 26
SOYBEANS  Nov 26 @S6X 1084'0 1086'2 1088'6 1083'6 1084'2 0'2 9:55A Dec 26
SOYBEANS  Jan 27 @S7F 1094'0 1097'6 1097'6 1093'6 1093'6 -0'2 9:54A Dec 26
SOYBEANS  Mar 27 @S7H 1093'6 1095'6 1098'0 1095'0 1095'0 1'2 9:16A Dec 26
SOYBEANS  May 27 @S7K 1097'4 1100'0 1100'0 1097'6 1097'6 0'2 9:57A Dec 26
SOYBEANS  Jul 27 @S7N 1102'0 1105'2 1105'2 1102'6 1102'6 0'6 9:55A Dec 26
SOYBEANS  Aug 27 @S7Q 1094'0 1096'0 1096'0 1096'0 1096'0 2'0 8:39A Dec 26
SOYBEANS  Sep 27 @S7U 1077'2 1067'0 0'0 12:00P Dec 24
SOYBEANS  Nov 27 @S7X 1075'0 1076'0 1076'0 1076'0 1076'0 1'0 9:54A Dec 26
SOYBEANS  Jan 28 @S8F 1084'0 1084'0 0'0 12:00P Dec 24
SOYBEANS  Mar 28 @S8H 1082'0 1082'0 0'0 12:00P Dec 24
SOYBEANS  May 28 @S8K 1085'0 1085'0 0'0 12:00P Dec 24
SOYBEANS  Jul 28 @S8N 1094'0 1094'0 0'0 12:00P Dec 24
SOYBEANS  Aug 28 @S8Q 1077'4 1086'6 9'2 12:00P Dec 24
SOYBEANS  Sep 28 @S8U 1057'4 1066'6 9'2 12:00P Dec 24
SOYBEANS  Nov 28 @S8X 1067'6 1095'0 0'0 12:00P Dec 24
SOYBEANS  Jul 29 @S9N 1077'6 1087'0 9'2 12:00P Dec 24
SOYBEANS  Nov 29 @S9X 1063'4 1072'6 9'2 12:00P Dec 24
SOYBEAN MEAL  Jan 26 @SM6F 3047 3058 3079 3055 3056 9 9:57A Dec 26
SOYBEAN MEAL  Mar 26 @SM6H 3081 3100 3108 3085 3087 6 9:57A Dec 26
SOYBEAN MEAL  May 26 @SM6K 3113 3125 3138 3115 3117 4 9:57A Dec 26
SOYBEAN MEAL  Jul 26 @SM6N 3157 3180 3182 3161 3164 7 9:57A Dec 26
SOYBEAN MEAL  Aug 26 @SM6Q 3170 3192 3194 3175 3176 6 9:55A Dec 26
SOYBEAN MEAL  Sep 26 @SM6U 3176 3191 3200 3183 3183 7 9:55A Dec 26
SOYBEAN MEAL  Oct 26 @SM6V 3177 3192 3203 3185 3186 9 9:56A Dec 26
SOYBEAN MEAL  Dec 26 @SM6Z 3213 3218 3240 3218 3225 12 9:54A Dec 26
SOYBEAN MEAL  Jan 27 @SM7F 3230 3247 3247 3245 3245 15 9:02A Dec 26
SOYBEAN MEAL  Mar 27 @SM7H 3244 3219 12:00P Dec 24
SOYBEAN MEAL  May 27 @SM7K 3264 3245 12:00P Dec 24
SOYBEAN MEAL  Jul 27 @SM7N 3292 3303 3303 3303 3303 11 8:30A Dec 26
SOYBEAN MEAL  Aug 27 @SM7Q 3290 3304 12:00P Dec 24
SOYBEAN MEAL  Sep 27 @SM7U 3280 3280 12:00P Dec 24
SOYBEAN MEAL  Oct 27 @SM7V 3261 3243 12:00P Dec 24
SOYBEAN MEAL  Dec 27 @SM7Z 3281 3284 3284 3284 3284 3 8:30A Dec 26
SOYBEAN MEAL  Jan 28 @SM8F 3297 3297 12:00P Dec 24
SOYBEAN MEAL  Mar 28 @SM8H 3282 3312 30 12:00P Dec 24
SOYBEAN MEAL  May 28 @SM8K 3302 3332 30 12:00P Dec 24
SOYBEAN MEAL  Jul 28 @SM8N 3341 3341 12:00P Dec 24
SOYBEAN MEAL  Aug 28 @SM8Q 3309 3339 30 12:00P Dec 24
SOYBEAN MEAL  Sep 28 @SM8U 3300 3330 30 12:00P Dec 24
SOYBEAN MEAL  Oct 28 @SM8V 3341 3341 12:00P Dec 24
SOYBEAN MEAL  Dec 28 @SM8Z 3331 3361 30 12:00P Dec 24
SOYBEAN MEAL  Jul 29 @SM9N 3391 3421 30 12:00P Dec 24
SOYBEAN MEAL  Oct 29 @SM9V 3391 3421 30 12:00P Dec 24
SOYBEAN MEAL  Dec 29 @SM9Z 3411 3441 30 12:00P Dec 24
WHEAT  Mar 26 @W6H 521'6 522'4 524'4 517'4 519'0 -2'6 9:57A Dec 26
WHEAT  May 26 @W6K 532'2 533'2 535'0 529'0 530'2 -2'0 9:57A Dec 26
WHEAT  Jul 26 @W6N 543'6 545'2 546'6 540'6 541'6 -2'0 9:57A Dec 26
WHEAT  Sep 26 @W6U 557'4 558'6 560'0 555'0 556'0 -1'4 9:57A Dec 26
WHEAT  Dec 26 @W6Z 575'4 575'6 577'0 573'0 574'0 -1'4 9:57A Dec 26
WHEAT  Mar 27 @W7H 591'2 592'4 592'4 589'6 589'6 -1'4 9:57A Dec 26
WHEAT  May 27 @W7K 599'6 594'2 0'0 12:00P Dec 24
LIVE CATTLE  Dec 25 @LE5Z 228.700 229.350 230.575 229.250 229.250 0.550 9:57A Dec 26
LIVE CATTLE  Feb 26 @LE6G 228.550 228.700 230.550 228.700 229.175 0.625 9:57A Dec 26
LIVE CATTLE  Apr 26 @LE6J 228.725 229.075 230.525 229.075 229.400 0.675 9:57A Dec 26
LIVE CATTLE  Jun 26 @LE6M 223.200 223.575 224.725 223.575 223.850 0.650 9:57A Dec 26
LIVE CATTLE  Aug 26 @LE6Q 219.675 220.075 221.150 220.075 220.675 1.000 9:54A Dec 26
LIVE CATTLE  Oct 26 @LE6V 218.450 218.325 220.000 218.325 219.350 0.900 9:51A Dec 26
LIVE CATTLE  Dec 26 @LE6Z 218.325 218.725 219.925 218.725 219.400 1.075 9:54A Dec 26
LIVE CATTLE  Feb 27 @LE7G 217.850 217.850 219.350 217.850 218.750 0.900 9:39A Dec 26
LIVE CATTLE  Apr 27 @LE7J 217.225 218.700 218.700 218.050 218.150 0.925 9:43A Dec 26
LIVE CATTLE  Jun 27 @LE7M 210.375 212.000 212.000 211.150 211.150 0.775 9:41A Dec 26
LEAN HOGS  Feb 26 @HE6G 85.050 84.575 84.625 83.825 84.300 -0.750 9:57A Dec 26
LEAN HOGS  Apr 26 @HE6J 89.800 89.400 89.475 89.000 89.325 -0.475 9:57A Dec 26
LEAN HOGS  May 26 @HE6K 93.650 93.100 93.225 93.100 93.225 -0.425 9:35A Dec 26
LEAN HOGS  Jun 26 @HE6M 102.525 102.100 102.325 101.850 102.225 - 0.300 9:56A Dec 26
LEAN HOGS  Jul 26 @HE6N 103.400 103.000 103.250 102.700 103.150 - 0.250 9:55A Dec 26
LEAN HOGS  Aug 26 @HE6Q 102.350 101.950 102.250 101.925 102.175 - 0.175 9:55A Dec 26
LEAN HOGS  Oct 26 @HE6V 86.075 85.675 86.000 85.675 86.000 -0.075 9:52A Dec 26
LEAN HOGS  Dec 26 @HE6Z 77.350 76.950 77.225 76.950 77.225 -0.125 9:49A Dec 26
LEAN HOGS  Feb 27 @HE7G 79.875 79.775 79.875 79.775 79.875 9:50A Dec 26
LEAN HOGS  Apr 27 @HE7J 82.900 82.900 82.900 82.900 82.900 0.150 12:00P Dec 24
LEAN HOGS  May 27 @HE7K 86.275 86.425 0.150 12:00P Dec 24
LEAN HOGS  Jun 27 @HE7M 94.100 94.250 0.150 12:00P Dec 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  450'6
Change:  -0'2
Bid:  450'6
Ask:  451'0
Today's High:  453'0
Today's Low:  450'2
Volume:  95,803
Open:  451'0
Settle:  451'0
Prev:  451'0
Contract High: 
Contract Low: 
Updated:  Dec-26-2025
9:57:00AM
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