Weather
Futures Markets
Quotes
Charts
Options
Portfolio
Livestock
Grain
Markets Page
Home
ABOUT US
FEED
12/09/2025 GRAIN BIDS FOB HARMONY
GRAIN
CONTACT US
BLOGS and FORUMS
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Dec 25
@C5Z
440'6
440'4
440'4
434'4
437'0
-3'6
12:00P Dec 10
CORN
Mar 26
@C6H
448'0
447'4
448'6
443'6
445'0
-3'0
12:04P Dec 10
CORN
May 26
@C6K
455'4
455'4
456'4
451'4
452'2
-3'2
12:04P Dec 10
CORN
Jul 26
@C6N
461'0
460'6
461'6
457'0
457'6
-3'2
12:02P Dec 10
CORN
Sep 26
@C6U
454'6
454'6
455'4
451'6
452'4
-2'2
12:04P Dec 10
CORN
Dec 26
@C6Z
465'6
465'6
466'6
463'2
463'6
-2'0
12:01P Dec 10
CORN
Mar 27
@C7H
478'4
478'0
479'0
476'2
476'4
-2'0
11:50A Dec 10
SOYBEANS
Jan 26
@S6F
1087'2
1087'4
1092'0
1081'4
1090'6
3'4
12:04P Dec 10
SOYBEANS
Mar 26
@S6H
1098'2
1098'4
1101'4
1093'4
1100'4
2'2
12:04P Dec 10
SOYBEANS
May 26
@S6K
1108'6
1108'6
1111'4
1104'6
1110'2
1'4
12:04P Dec 10
SOYBEANS
Jul 26
@S6N
1118'0
1118'2
1120'2
1114'0
1119'2
1'2
12:04P Dec 10
SOYBEANS
Aug 26
@S6Q
1111'4
1110'4
1113'4
1108'0
1112'4
1'0
12:01P Dec 10
SOYBEANS
Sep 26
@S6U
1092'4
1090'4
1094'2
1089'4
1092'4
0'0
12:03P Dec 10
SOYBEANS
Nov 26
@S6X
1094'6
1094'4
1096'6
1091'2
1094'4
-0'2
12:03P Dec 10
SOYBEANS
Jan 27
@S7F
1103'6
1102'0
1104'4
1101'0
1103'6
0'0
11:55A Dec 10
SOYBEANS
Mar 27
@S7H
1102'4
1100'6
1104'2
1100'4
1103'4
1'0
10:46A Dec 10
SOYBEANS
May 27
@S7K
1105'4
1104'6
1107'2
1104'4
1107'2
1'6
10:01A Dec 10
SOYBEANS
Jul 27
@S7N
1110'4
1109'0
1111'6
1109'0
1111'6
1'2
9:58A Dec 10
SOYBEANS
Aug 27
@S7Q
1103'2
1115'4
0'0
1:15P Dec 09
SOYBEANS
Sep 27
@S7U
1082'2
1095'6
0'0
1:15P Dec 09
SOYBEANS
Nov 27
@S7X
1079'4
1078'4
1078'4
1077'2
1077'4
-2'0
8:41A Dec 10
SOYBEANS
Jan 28
@S8F
1088'4
1088'4
0'0
1:15P Dec 09
SOYBEANS
Mar 28
@S8H
1086'4
1086'4
0'0
1:15P Dec 09
SOYBEANS
May 28
@S8K
1089'4
1089'4
0'0
1:15P Dec 09
SOYBEANS
Jul 28
@S8N
1097'2
1097'2
0'0
1:15P Dec 09
SOYBEANS
Aug 28
@S8Q
1090'0
1090'0
0'0
1:15P Dec 09
SOYBEANS
Sep 28
@S8U
1070'0
1070'0
0'0
1:15P Dec 09
SOYBEANS
Nov 28
@S8X
1071'0
1095'0
0'0
1:15P Dec 09
SOYBEANS
Jul 29
@S9N
1090'2
1090'2
0'0
1:15P Dec 09
SOYBEANS
Nov 29
@S9X
1076'0
1076'0
0'0
1:15P Dec 09
SOYBEAN MEAL
Dec 25
@SM5Z
2982
2970
2993
2969
2993
11
9:55A Dec 10
SOYBEAN MEAL
Jan 26
@SM6F
3013
3017
3021
2987
3010
- 3
12:04P Dec 10
SOYBEAN MEAL
Mar 26
@SM6H
3068
3073
3073
3041
3061
- 7
12:04P Dec 10
SOYBEAN MEAL
May 26
@SM6K
3122
3122
3125
3094
3111
- 11
12:04P Dec 10
SOYBEAN MEAL
Jul 26
@SM6N
3181
3179
3183
3153
3168
- 13
12:02P Dec 10
SOYBEAN MEAL
Aug 26
@SM6Q
3195
3191
3198
3168
3182
- 13
12:02P Dec 10
SOYBEAN MEAL
Sep 26
@SM6U
3202
3200
3205
3175
3188
- 14
12:02P Dec 10
SOYBEAN MEAL
Oct 26
@SM6V
3201
3197
3204
3177
3185
- 16
11:53A Dec 10
SOYBEAN MEAL
Dec 26
@SM6Z
3239
3230
3242
3214
3223
- 16
12:01P Dec 10
SOYBEAN MEAL
Jan 27
@SM7F
3258
3250
3254
3238
3240
- 18
11:25A Dec 10
SOYBEAN MEAL
Mar 27
@SM7H
3276
3255
3255
3255
3255
- 21
5:31A Dec 10
SOYBEAN MEAL
May 27
@SM7K
3302
3300
1:15P Dec 09
SOYBEAN MEAL
Jul 27
@SM7N
3335
3324
3324
3324
3324
- 11
9:29A Dec 10
SOYBEAN MEAL
Aug 27
@SM7Q
3336
3337
1
1:16P Dec 09
SOYBEAN MEAL
Sep 27
@SM7U
3328
3344
1:15P Dec 09
SOYBEAN MEAL
Oct 27
@SM7V
3307
3300
3300
3300
3300
- 7
6:50A Dec 10
SOYBEAN MEAL
Dec 27
@SM7Z
3326
3317
3324
3312
3324
- 2
9:29A Dec 10
SOYBEAN MEAL
Jul 28
@SM8N
3386
3386
1:15P Dec 09
SOYBEAN MEAL
Oct 28
@SM8V
3386
3386
1:15P Dec 09
SOYBEAN MEAL
Dec 28
@SM8Z
3406
3406
1:15P Dec 09
WHEAT
Dec 25
@W5Z
536'2
526'4
530'2
526'4
530'2
-6'0
9:57A Dec 10
WHEAT
Mar 26
@W6H
534'4
534'0
535'0
525'2
527'4
-7'0
12:03P Dec 10
WHEAT
May 26
@W6K
542'0
541'6
542'2
533'6
535'6
-6'2
12:02P Dec 10
WHEAT
Jul 26
@W6N
550'0
549'4
550'4
542'2
544'4
-5'4
12:02P Dec 10
WHEAT
Sep 26
@W6U
562'2
561'0
562'4
554'6
556'6
-5'4
12:03P Dec 10
WHEAT
Dec 26
@W6Z
578'0
577'4
578'0
571'0
573'2
-4'6
12:00P Dec 10
WHEAT
Mar 27
@W7H
591'0
587'2
587'2
584'6
585'2
-5'6
10:14A Dec 10
LIVE CATTLE
Dec 25
@LE5Z
226.825
226.575
227.100
225.500
225.900
- 0.925
12:04P Dec 10
LIVE CATTLE
Feb 26
@LE6G
226.950
226.700
228.625
225.850
227.425
0.475
12:04P Dec 10
LIVE CATTLE
Apr 26
@LE6J
226.900
226.825
228.250
225.875
227.400
0.500
12:04P Dec 10
LIVE CATTLE
Jun 26
@LE6M
220.625
220.200
221.800
219.625
221.300
0.675
12:04P Dec 10
LIVE CATTLE
Aug 26
@LE6Q
216.925
216.850
218.125
216.075
217.650
0.725
12:03P Dec 10
LIVE CATTLE
Oct 26
@LE6V
215.675
214.975
216.900
214.900
216.450
0.775
12:02P Dec 10
LIVE CATTLE
Dec 26
@LE6Z
215.650
215.000
216.800
214.975
216.575
0.925
11:56A Dec 10
LIVE CATTLE
Feb 27
@LE7G
215.025
215.025
216.250
214.525
215.925
0.900
11:56A Dec 10
LIVE CATTLE
Apr 27
@LE7J
214.200
213.875
215.250
213.675
215.175
0.975
11:58A Dec 10
LIVE CATTLE
Jun 27
@LE7M
207.500
208.500
208.500
208.500
208.500
1.000
10:51A Dec 10
LEAN HOGS
Dec 25
@HE5Z
82.500
82.475
82.575
82.325
82.500
12:03P Dec 10
LEAN HOGS
Feb 26
@HE6G
81.875
81.875
82.850
81.775
82.425
0.550
12:03P Dec 10
LEAN HOGS
Apr 26
@HE6J
86.525
86.475
87.650
86.475
87.400
0.875
12:04P Dec 10
LEAN HOGS
May 26
@HE6K
90.300
90.625
91.300
90.625
91.000
0.700
10:59A Dec 10
LEAN HOGS
Jun 26
@HE6M
98.925
98.850
99.850
98.700
99.675
0.750
12:03P Dec 10
LEAN HOGS
Jul 26
@HE6N
100.025
100.150
100.850
99.800
100.700
0.675
12:02P Dec 10
LEAN HOGS
Aug 26
@HE6Q
99.475
99.325
100.150
99.000
100.000
0.525
12:02P Dec 10
LEAN HOGS
Oct 26
@HE6V
84.400
84.225
84.575
84.175
84.225
-0.175
12:00P Dec 10
LEAN HOGS
Dec 26
@HE6Z
76.425
76.425
76.525
76.150
76.150
-0.275
11:48A Dec 10
LEAN HOGS
Feb 27
@HE7G
79.200
79.200
79.200
79.200
79.200
9:18A Dec 10
LEAN HOGS
Apr 27
@HE7J
82.575
85.000
-0.050
1:00P Dec 09
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
437'0
Change:
-3'6
Bid:
435'0
Ask:
437'0
Today's High:
440'4
Today's Low:
434'4
Volume:
1,093
Open:
440'4
Settle:
440'6
Prev:
440'6
Contract High:
Contract Low:
Updated:
Dec-10-2025
12:00:00PM
Delay Time:
10 Minutes
DTN 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
.