Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 440'6 440'2 441'2 440'0 440'4 -0'2 7:12P Dec 14
CORN  May 26 @C6K 449'0 448'4 449'2 448'2 449'0 0'0 7:10P Dec 14
CORN  Jul 26 @C6N 455'0 454'6 455'2 454'4 455'0 0'0 7:10P Dec 14
CORN  Sep 26 @C6U 450'0 449'6 450'2 449'4 450'0 0'0 7:12P Dec 14
CORN  Dec 26 @C6Z 462'0 461'4 462'4 461'4 462'0 0'0 7:12P Dec 14
CORN  Mar 27 @C7H 475'2 474'6 475'4 474'6 475'4 0'2 7:06P Dec 14
CORN  May 27 @C7K 482'0 481'6 0'0 1:17P Dec 12
SOYBEANS  Jan 26 @S6F 1076'6 1074'4 1075'4 1073'4 1074'6 -2'0 7:12P Dec 14
SOYBEANS  Mar 26 @S6H 1086'6 1085'0 1085'2 1084'0 1084'2 -2'4 7:12P Dec 14
SOYBEANS  May 26 @S6K 1097'0 1096'4 1096'4 1094'2 1094'4 -2'4 7:12P Dec 14
SOYBEANS  Jul 26 @S6N 1106'4 1105'0 1105'0 1103'6 1104'4 -2'0 7:09P Dec 14
SOYBEANS  Aug 26 @S6Q 1100'4 1098'0 1099'0 1097'4 1098'6 -1'6 7:09P Dec 14
SOYBEANS  Sep 26 @S6U 1083'2 1082'2 1082'2 1081'4 1081'4 -1'6 7:03P Dec 14
SOYBEANS  Nov 26 @S6X 1088'2 1086'0 1086'6 1086'0 1086'4 -1'6 7:09P Dec 14
SOYBEANS  Jan 27 @S7F 1098'0 1096'6 1096'6 1096'2 1096'2 -1'6 7:03P Dec 14
SOYBEANS  Mar 27 @S7H 1097'6 1097'6 0'0 1:17P Dec 12
SOYBEANS  May 27 @S7K 1101'6 1100'2 0'0 1:15P Dec 12
SOYBEANS  Jul 27 @S7N 1107'2 1105'6 -1'4 1:19P Dec 12
SOYBEANS  Aug 27 @S7Q 1100'2 1107'6 0'0 1:15P Dec 12
SOYBEANS  Sep 27 @S7U 1077'2 1085'6 0'0 1:15P Dec 12
SOYBEANS  Nov 27 @S7X 1074'4 1072'0 0'0 1:17P Dec 12
SOYBEANS  Jan 28 @S8F 1083'4 1083'4 0'0 1:15P Dec 12
SOYBEANS  Mar 28 @S8H 1081'4 1081'4 0'0 1:15P Dec 12
SOYBEANS  May 28 @S8K 1084'4 1084'4 0'0 1:15P Dec 12
SOYBEANS  Jul 28 @S8N 1092'2 1092'2 0'0 1:15P Dec 12
SOYBEANS  Aug 28 @S8Q 1085'0 1085'0 0'0 1:15P Dec 12
SOYBEANS  Sep 28 @S8U 1065'0 1065'0 0'0 1:15P Dec 12
SOYBEANS  Nov 28 @S8X 1066'0 1095'0 0'0 1:15P Dec 12
SOYBEANS  Jul 29 @S9N 1085'2 1085'2 0'0 1:15P Dec 12
SOYBEANS  Nov 29 @S9X 1071'0 1071'0 0'0 1:15P Dec 12
SOYBEAN MEAL  Jan 26 @SM6F 3025 3020 3027 3015 3023 - 2 7:12P Dec 14
SOYBEAN MEAL  Mar 26 @SM6H 3056 3050 3057 3047 3053 - 3 7:12P Dec 14
SOYBEAN MEAL  May 26 @SM6K 3096 3092 3097 3088 3094 - 2 7:12P Dec 14
SOYBEAN MEAL  Jul 26 @SM6N 3147 3147 3149 3142 3147 7:09P Dec 14
SOYBEAN MEAL  Aug 26 @SM6Q 3160 3160 3162 3157 3162 2 7:09P Dec 14
SOYBEAN MEAL  Sep 26 @SM6U 3166 3166 3171 3165 3171 5 7:08P Dec 14
SOYBEAN MEAL  Oct 26 @SM6V 3166 3170 3170 3166 3166 7:00P Dec 14
SOYBEAN MEAL  Dec 26 @SM6Z 3205 3205 3208 3203 3208 3 7:07P Dec 14
SOYBEAN MEAL  Jan 27 @SM7F 3221 3222 3227 3222 3227 6 7:06P Dec 14
SOYBEAN MEAL  Mar 27 @SM7H 3236 3247 1:15P Dec 12
SOYBEAN MEAL  May 27 @SM7K 3256 3276 1:15P Dec 12
SOYBEAN MEAL  Jul 27 @SM7N 3287 3308 1:15P Dec 12
SOYBEAN MEAL  Aug 27 @SM7Q 3285 3304 1:15P Dec 12
SOYBEAN MEAL  Sep 27 @SM7U 3276 3280 1:15P Dec 12
SOYBEAN MEAL  Oct 27 @SM7V 3257 3243 1:15P Dec 12
SOYBEAN MEAL  Dec 27 @SM7Z 3277 3285 1:15P Dec 12
SOYBEAN MEAL  Jan 28 @SM8F 3293 3293 1:15P Dec 12
SOYBEAN MEAL  Mar 28 @SM8H 3308 3308 1:15P Dec 12
SOYBEAN MEAL  May 28 @SM8K 3328 3328 1:15P Dec 12
SOYBEAN MEAL  Jul 28 @SM8N 3337 3337 1:15P Dec 12
SOYBEAN MEAL  Aug 28 @SM8Q 3335 3335 1:15P Dec 12
SOYBEAN MEAL  Sep 28 @SM8U 3326 3326 1:15P Dec 12
SOYBEAN MEAL  Oct 28 @SM8V 3337 3337 1:15P Dec 12
SOYBEAN MEAL  Dec 28 @SM8Z 3357 3357 1:15P Dec 12
SOYBEAN MEAL  Jul 29 @SM9N 3417 3417 1:15P Dec 12
SOYBEAN MEAL  Oct 29 @SM9V 3417 3417 1:15P Dec 12
SOYBEAN MEAL  Dec 29 @SM9Z 3437 3437 1:15P Dec 12
WHEAT  Mar 26 @W6H 529'2 529'4 529'4 528'0 528'6 -0'4 7:12P Dec 14
WHEAT  May 26 @W6K 537'2 537'6 537'6 535'6 536'6 -0'4 7:12P Dec 14
WHEAT  Jul 26 @W6N 545'6 545'6 545'6 544'4 545'0 -0'6 7:08P Dec 14
WHEAT  Sep 26 @W6U 558'0 557'0 557'2 556'6 557'0 -1'0 7:07P Dec 14
WHEAT  Dec 26 @W6Z 574'0 572'6 572'6 572'6 572'6 -1'2 7:00P Dec 14
WHEAT  Mar 27 @W7H 587'2 586'4 -0'6 1:19P Dec 12
WHEAT  May 27 @W7K 593'0 594'2 0'0 1:15P Dec 12
LIVE CATTLE  Dec 25 @LE5Z 230.375 230.500 230.725 229.250 229.875 - 0.575 1:04P Dec 12
LIVE CATTLE  Feb 26 @LE6G 230.950 230.850 230.975 229.050 229.625 - 1.400 1:04P Dec 12
LIVE CATTLE  Apr 26 @LE6J 230.675 230.650 230.825 228.900 229.500 - 1.275 1:04P Dec 12
LIVE CATTLE  Jun 26 @LE6M 224.175 224.175 224.350 222.550 223.025 - 1.200 1:04P Dec 12
LIVE CATTLE  Aug 26 @LE6Q 220.300 220.300 220.500 218.750 219.125 - 1.300 1:04P Dec 12
LIVE CATTLE  Oct 26 @LE6V 219.050 218.925 219.300 217.450 217.750 - 1.425 1:04P Dec 12
LIVE CATTLE  Dec 26 @LE6Z 219.100 219.025 219.325 217.550 217.750 - 1.450 1:04P Dec 12
LIVE CATTLE  Feb 27 @LE7G 218.500 218.500 218.900 217.025 217.350 - 1.450 1:01P Dec 12
LIVE CATTLE  Apr 27 @LE7J 217.675 217.775 218.200 216.275 216.525 - 1.350 1:01P Dec 12
LIVE CATTLE  Jun 27 @LE7M 210.750 210.750 - 1.350 1:00P Dec 12
LEAN HOGS  Dec 25 @HE5Z 83.400 83.500 83.650 83.250 83.325 -0.075 12:00P Dec 12
LEAN HOGS  Feb 26 @HE6G 84.175 84.450 85.075 84.150 84.500 0.350 1:04P Dec 12
LEAN HOGS  Apr 26 @HE6J 89.225 89.400 89.950 89.175 89.525 0.300 1:04P Dec 12
LEAN HOGS  May 26 @HE6K 92.625 92.900 93.350 92.525 93.075 0.275 1:00P Dec 12
LEAN HOGS  Jun 26 @HE6M 100.900 101.200 101.425 100.600 101.025 0.150 1:04P Dec 12
LEAN HOGS  Jul 26 @HE6N 101.750 101.900 102.075 101.350 101.825 0.075 1:04P Dec 12
LEAN HOGS  Aug 26 @HE6Q 100.750 100.700 101.000 100.400 100.925 0.150 1:04P Dec 12
LEAN HOGS  Oct 26 @HE6V 84.750 84.550 85.325 84.550 85.200 0.525 1:04P Dec 12
LEAN HOGS  Dec 26 @HE6Z 76.300 76.300 76.825 76.200 76.650 0.500 1:03P Dec 12
LEAN HOGS  Feb 27 @HE7G 79.150 79.200 0.475 1:00P Dec 12
LEAN HOGS  Apr 27 @HE7J 82.475 85.000 0.475 1:00P Dec 12
LEAN HOGS  May 27 @HE7K 86.325  
LEAN HOGS  Jun 27 @HE7M 94.475  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  440'6
Change:  0'0
Bid:  440'6
Ask:  441'0
Today's High:  441'2
Today's Low:  440'0
Volume:  218,646
Open:  440'2
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-14-2025
7:10:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 12, 2025 12:27PM 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