Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 437'2 439'6 432'4 434'6 -0'4 1:15P Dec 08
CORN  Mar 26 @C6H 444'6 444'6 447'2 442'4 444'0 -1'0 1:19P Dec 08
CORN  May 26 @C6K 452'2 452'2 454'2 450'0 451'2 -1'0 1:19P Dec 08
CORN  Jul 26 @C6N 457'6 457'6 459'2 455'2 457'0 -0'6 1:19P Dec 08
CORN  Sep 26 @C6U 453'2 453'0 454'0 451'4 452'4 -0'4 1:19P Dec 08
CORN  Dec 26 @C6Z 464'2 464'0 465'2 462'6 463'6 -0'2 1:19P Dec 08
CORN  Mar 27 @C7H 477'2 476'6 477'6 475'4 476'4 -0'2 1:16P Dec 08
SOYBEANS  Jan 26 @S6F 1105'2 1105'0 1107'4 1092'2 1093'6 -11'4 1:19P Dec 08
SOYBEANS  Mar 26 @S6H 1116'0 1115'6 1118'0 1104'2 1105'6 -10'2 1:19P Dec 08
SOYBEANS  May 26 @S6K 1125'4 1125'4 1127'6 1115'4 1117'0 -8'6 1:19P Dec 08
SOYBEANS  Jul 26 @S6N 1133'0 1132'2 1135'4 1123'6 1125'4 -7'2 1:19P Dec 08
SOYBEANS  Aug 26 @S6Q 1125'2 1124'4 1127'0 1117'2 1118'6 -6'2 1:18P Dec 08
SOYBEANS  Sep 26 @S6U 1104'4 1104'2 1105'0 1098'0 1099'6 -4'6 1:18P Dec 08
SOYBEANS  Nov 26 @S6X 1104'0 1104'0 1105'0 1098'2 1101'6 -2'4 1:19P Dec 08
SOYBEANS  Jan 27 @S7F 1112'4 1111'0 1111'0 1107'0 1110'4 -1'6 1:18P Dec 08
SOYBEANS  Mar 27 @S7H 1110'0 1107'2 1109'0 1104'4 1108'4 -1'2 1:15P Dec 08
SOYBEANS  May 27 @S7K 1112'4 1113'4 -0'6 1:15P Dec 08
SOYBEANS  Jul 27 @S7N 1117'2 1113'4 1116'4 1113'4 1116'4 -0'4 1:15P Dec 08
SOYBEANS  Aug 27 @S7Q 1109'2 1115'4 0'2 1:15P Dec 08
SOYBEANS  Sep 27 @S7U 1087'2 1095'6 0'4 1:15P Dec 08
SOYBEANS  Nov 27 @S7X 1084'2 1084'2 1085'0 1084'2 1085'0 0'2 1:15P Dec 08
SOYBEANS  Jan 28 @S8F 1093'2 1093'4 0'2 1:15P Dec 08
SOYBEANS  Mar 28 @S8H 1091'2 1091'4 0'2 1:15P Dec 08
SOYBEANS  May 28 @S8K 1094'2 1094'4 0'2 1:15P Dec 08
SOYBEANS  Jul 28 @S8N 1102'0 1102'2 0'2 1:15P Dec 08
SOYBEANS  Aug 28 @S8Q 1094'6 1095'0 0'2 1:15P Dec 08
SOYBEANS  Sep 28 @S8U 1074'6 1075'0 0'2 1:15P Dec 08
SOYBEANS  Nov 28 @S8X 1075'6 1095'0 0'2 1:15P Dec 08
SOYBEANS  Jul 29 @S9N 1095'0 1095'2 0'2 1:15P Dec 08
SOYBEANS  Nov 29 @S9X 1080'6 1081'0 0'2 1:15P Dec 08
SOYBEAN MEAL  Dec 25 @SM5Z 3047 3037 3042 3021 3034 - 11 1:15P Dec 08
SOYBEAN MEAL  Jan 26 @SM6F 3074 3073 3089 3043 3068 - 11 1:19P Dec 08
SOYBEAN MEAL  Mar 26 @SM6H 3122 3121 3133 3092 3115 - 11 1:19P Dec 08
SOYBEAN MEAL  May 26 @SM6K 3170 3178 3178 3142 3162 - 12 1:19P Dec 08
SOYBEAN MEAL  Jul 26 @SM6N 3222 3225 3227 3196 3214 - 13 1:19P Dec 08
SOYBEAN MEAL  Aug 26 @SM6Q 3228 3237 3237 3204 3220 - 11 1:17P Dec 08
SOYBEAN MEAL  Sep 26 @SM6U 3226 3223 3230 3203 3222 - 8 1:18P Dec 08
SOYBEAN MEAL  Oct 26 @SM6V 3220 3216 3224 3195 3216 - 7 1:15P Dec 08
SOYBEAN MEAL  Dec 26 @SM6Z 3260 3252 3263 3234 3259 - 8 1:19P Dec 08
SOYBEAN MEAL  Jan 27 @SM7F 3277 3268 3277 3253 3274 - 6 1:15P Dec 08
SOYBEAN MEAL  Mar 27 @SM7H 3289 3285 3285 3275 3275 - 4 1:15P Dec 08
SOYBEAN MEAL  May 27 @SM7K 3313 3305 3305 3305 3305 - 4 1:15P Dec 08
SOYBEAN MEAL  Jul 27 @SM7N 3345 3365 - 2 1:15P Dec 08
SOYBEAN MEAL  Aug 27 @SM7Q 3346 3361 - 4 1:15P Dec 08
SOYBEAN MEAL  Sep 27 @SM7U 3339 3344 - 5 1:15P Dec 08
SOYBEAN MEAL  Oct 27 @SM7V 3319 3309 - 7 1:15P Dec 08
SOYBEAN MEAL  Dec 27 @SM7Z 3339 3348 - 8 1:15P Dec 08
SOYBEAN MEAL  Jul 28 @SM8N 3399 3391 - 8 1:15P Dec 08
SOYBEAN MEAL  Oct 28 @SM8V 3399 3391 - 8 1:15P Dec 08
SOYBEAN MEAL  Dec 28 @SM8Z 3419 3411 - 8 1:15P Dec 08
WHEAT  Dec 25 @W5Z 537'4 536'0 541'2 536'0 538'2 -1'4 1:15P Dec 08
WHEAT  Mar 26 @W6H 535'6 535'2 540'0 532'4 534'4 -1'0 1:19P Dec 08
WHEAT  May 26 @W6K 543'0 543'4 546'6 540'2 541'6 -0'6 1:19P Dec 08
WHEAT  Jul 26 @W6N 551'0 550'6 554'4 548'4 550'2 -0'6 1:19P Dec 08
WHEAT  Sep 26 @W6U 563'0 562'0 566'2 560'4 562'4 -0'2 1:19P Dec 08
WHEAT  Dec 26 @W6Z 578'6 577'6 582'0 576'4 578'2 -0'4 1:19P Dec 08
WHEAT  Mar 27 @W7H 591'4 590'6 594'0 589'4 591'2 0'0 1:15P Dec 08
LIVE CATTLE  Dec 25 @LE5Z 227.150 226.850 228.200 226.400 227.325 0.175 1:04P Dec 08
LIVE CATTLE  Feb 26 @LE6G 227.150 226.950 228.025 225.700 226.825 - 0.475 1:04P Dec 08
LIVE CATTLE  Apr 26 @LE6J 227.675 227.400 227.750 225.450 226.875 - 0.975 1:04P Dec 08
LIVE CATTLE  Jun 26 @LE6M 221.575 221.250 221.525 219.050 220.575 - 1.175 1:04P Dec 08
LIVE CATTLE  Aug 26 @LE6Q 217.900 217.650 217.900 215.250 216.825 - 1.225 1:04P Dec 08
LIVE CATTLE  Oct 26 @LE6V 216.475 216.450 216.600 214.050 215.575 - 1.075 1:04P Dec 08
LIVE CATTLE  Dec 26 @LE6Z 216.275 216.125 216.400 214.025 215.500 - 1.000 1:03P Dec 08
LIVE CATTLE  Feb 27 @LE7G 215.600 215.600 215.750 213.850 214.950 - 0.875 1:04P Dec 08
LIVE CATTLE  Apr 27 @LE7J 214.800 214.775 215.150 213.300 214.225 - 0.900 1:04P Dec 08
LIVE CATTLE  Jun 27 @LE7M 208.350 208.325 208.325 206.850 207.125 - 1.225 1:00P Dec 08
LEAN HOGS  Dec 25 @HE5Z 81.650 81.875 82.475 81.675 82.350 0.650 1:04P Dec 08
LEAN HOGS  Feb 26 @HE6G 82.275 82.475 82.550 81.900 82.350 0.125 1:04P Dec 08
LEAN HOGS  Apr 26 @HE6J 86.775 87.125 87.125 86.225 86.900 0.200 1:04P Dec 08
LEAN HOGS  May 26 @HE6K 90.250 90.000 90.000 90.000 90.000 0.250 1:00P Dec 08
LEAN HOGS  Jun 26 @HE6M 98.650 98.850 99.175 98.325 99.075 0.475 1:04P Dec 08
LEAN HOGS  Jul 26 @HE6N 99.750 100.000 100.250 99.475 100.100 0.450 1:04P Dec 08
LEAN HOGS  Aug 26 @HE6Q 99.200 99.250 99.750 98.975 99.575 0.475 1:04P Dec 08
LEAN HOGS  Oct 26 @HE6V 84.250 84.300 84.675 84.050 84.400 0.350 1:04P Dec 08
LEAN HOGS  Dec 26 @HE6Z 76.500 76.600 76.600 76.275 76.475 -0.025 1:00P Dec 08
LEAN HOGS  Feb 27 @HE7G 79.425 79.425 79.425 79.425 79.425 -0.175 1:00P Dec 08
LEAN HOGS  Apr 27 @HE7J 82.875 85.000 -0.300 1:00P Dec 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'6
Change:  -0'4
Bid:  434'0
Ask:  437'0
Today's High:  439'6
Today's Low:  432'4
Volume:  1,649
Open:  437'2
Settle:  436'2s
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
1:15:00PM
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