Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 451'0 451'0 453'0 448'6 449'4 -1'0 1:19P Dec 26
CORN  May 26 @C6K 459'0 459'0 461'0 457'2 458'0 -0'6 1:19P Dec 26
CORN  Jul 26 @C6N 464'4 464'2 466'2 463'2 463'4 -0'2 1:19P Dec 26
CORN  Sep 26 @C6U 457'2 457'2 458'4 456'4 457'4 1'0 1:19P Dec 26
CORN  Dec 26 @C6Z 467'6 467'6 468'4 467'2 467'4 0'6 1:19P Dec 26
CORN  Mar 27 @C7H 480'6 480'0 481'2 480'0 480'4 0'4 1:19P Dec 26
CORN  May 27 @C7K 487'4 487'4 488'0 487'0 487'4 0'4 1:18P Dec 26
SOYBEANS  Jan 26 @S6F 1063'2 1067'0 1069'2 1057'0 1057'6 -4'4 1:19P Dec 26
SOYBEANS  Mar 26 @S6H 1076'4 1080'4 1082'4 1070'6 1071'6 -4'0 1:19P Dec 26
SOYBEANS  May 26 @S6K 1087'4 1090'4 1093'2 1082'4 1082'6 -3'2 1:19P Dec 26
SOYBEANS  Jul 26 @S6N 1098'4 1101'0 1104'0 1093'4 1094'0 -3'0 1:19P Dec 26
SOYBEANS  Aug 26 @S6Q 1095'2 1098'4 1100'4 1090'2 1091'6 -2'6 1:17P Dec 26
SOYBEANS  Sep 26 @S6U 1080'2 1083'0 1083'6 1075'2 1077'0 -2'4 1:19P Dec 26
SOYBEANS  Nov 26 @S6X 1084'0 1086'2 1088'6 1079'0 1081'2 -1'6 1:19P Dec 26
SOYBEANS  Jan 27 @S7F 1094'0 1097'6 1097'6 1089'2 1091'4 -1'6 1:19P Dec 26
SOYBEANS  Mar 27 @S7H 1093'6 1095'6 1098'0 1089'0 1091'2 -2'0 1:17P Dec 26
SOYBEANS  May 27 @S7K 1097'4 1100'0 1100'0 1093'2 1093'2 -1'6 1:15P Dec 26
SOYBEANS  Jul 27 @S7N 1102'0 1105'2 1105'2 1098'0 1098'4 -1'4 1:19P Dec 26
SOYBEANS  Aug 27 @S7Q 1094'0 1096'0 1096'0 1088'6 1088'6 -2'6 1:19P Dec 26
SOYBEANS  Sep 27 @S7U 1077'2 1067'0 -2'2 1:15P Dec 26
SOYBEANS  Nov 27 @S7X 1075'0 1076'0 1076'0 1072'0 1072'0 -2'4 1:15P Dec 26
SOYBEANS  Jan 28 @S8F 1084'0 1081'4 -2'4 1:15P Dec 26
SOYBEANS  Mar 28 @S8H 1082'0 1079'4 -2'4 1:15P Dec 26
SOYBEANS  May 28 @S8K 1085'0 1082'4 -2'4 1:15P Dec 26
SOYBEANS  Jul 28 @S8N 1094'0 1091'4 -2'4 1:15P Dec 26
SOYBEANS  Aug 28 @S8Q 1086'6 1084'2 -2'4 1:15P Dec 26
SOYBEANS  Sep 28 @S8U 1066'6 1064'2 -2'4 1:15P Dec 26
SOYBEANS  Nov 28 @S8X 1067'6 1095'0 -2'4 1:15P Dec 26
SOYBEANS  Jul 29 @S9N 1087'0 1084'4 -2'4 1:15P Dec 26
SOYBEANS  Nov 29 @S9X 1072'6 1070'2 -2'4 1:15P Dec 26
SOYBEAN MEAL  Jan 26 @SM6F 3047 3058 3079 3030 3038 - 10 1:19P Dec 26
SOYBEAN MEAL  Mar 26 @SM6H 3081 3100 3108 3070 3074 - 7 1:19P Dec 26
SOYBEAN MEAL  May 26 @SM6K 3113 3125 3138 3104 3108 - 6 1:19P Dec 26
SOYBEAN MEAL  Jul 26 @SM6N 3157 3180 3182 3153 3157 - 2 1:19P Dec 26
SOYBEAN MEAL  Aug 26 @SM6Q 3170 3192 3194 3167 3170 - 2 1:17P Dec 26
SOYBEAN MEAL  Sep 26 @SM6U 3176 3191 3200 3173 3177 - 2 1:19P Dec 26
SOYBEAN MEAL  Oct 26 @SM6V 3177 3192 3203 3175 3180 - 1 1:17P Dec 26
SOYBEAN MEAL  Dec 26 @SM6Z 3213 3218 3240 3213 3217 1:19P Dec 26
SOYBEAN MEAL  Jan 27 @SM7F 3230 3247 3247 3233 3233 1 1:16P Dec 26
SOYBEAN MEAL  Mar 27 @SM7H 3244 3248 3248 3248 3248 2 1:15P Dec 26
SOYBEAN MEAL  May 27 @SM7K 3264 3245 2 1:15P Dec 26
SOYBEAN MEAL  Jul 27 @SM7N 3292 3303 3304 3303 3304 2 1:15P Dec 26
SOYBEAN MEAL  Aug 27 @SM7Q 3290 3304 4 1:15P Dec 26
SOYBEAN MEAL  Sep 27 @SM7U 3280 3280 4 1:15P Dec 26
SOYBEAN MEAL  Oct 27 @SM7V 3261 3243 4 1:15P Dec 26
SOYBEAN MEAL  Dec 27 @SM7Z 3281 3284 3284 3284 3284 4 1:15P Dec 26
SOYBEAN MEAL  Jan 28 @SM8F 3297 3301 4 1:15P Dec 26
SOYBEAN MEAL  Mar 28 @SM8H 3312 3316 4 1:15P Dec 26
SOYBEAN MEAL  May 28 @SM8K 3332 3336 4 1:15P Dec 26
SOYBEAN MEAL  Jul 28 @SM8N 3341 3345 4 1:15P Dec 26
SOYBEAN MEAL  Aug 28 @SM8Q 3339 3343 4 1:15P Dec 26
SOYBEAN MEAL  Sep 28 @SM8U 3330 3334 4 1:15P Dec 26
SOYBEAN MEAL  Oct 28 @SM8V 3341 3345 4 1:15P Dec 26
SOYBEAN MEAL  Dec 28 @SM8Z 3361 3365 4 1:15P Dec 26
SOYBEAN MEAL  Jul 29 @SM9N 3421 3425 4 1:15P Dec 26
SOYBEAN MEAL  Oct 29 @SM9V 3421 3425 4 1:15P Dec 26
SOYBEAN MEAL  Dec 29 @SM9Z 3441 3445 4 1:15P Dec 26
WHEAT  Mar 26 @W6H 521'6 522'4 524'4 517'0 520'2 -2'6 1:19P Dec 26
WHEAT  May 26 @W6K 532'2 533'2 535'0 528'6 532'0 -1'4 1:19P Dec 26
WHEAT  Jul 26 @W6N 543'6 545'2 546'6 540'4 544'0 -1'2 1:19P Dec 26
WHEAT  Sep 26 @W6U 557'4 558'6 560'0 554'4 557'6 -1'2 1:19P Dec 26
WHEAT  Dec 26 @W6Z 575'4 575'6 577'0 572'4 575'4 -1'0 1:19P Dec 26
WHEAT  Mar 27 @W7H 591'2 592'4 592'4 589'0 590'6 -1'0 1:15P Dec 26
WHEAT  May 27 @W7K 599'6 599'4 599'4 599'4 599'4 -0'6 1:15P Dec 26
LIVE CATTLE  Dec 25 @LE5Z 228.700 229.350 230.575 229.200 229.900 1.125 1:00P Dec 26
LIVE CATTLE  Feb 26 @LE6G 228.550 228.700 230.550 228.700 229.750 1.100 1:04P Dec 26
LIVE CATTLE  Apr 26 @LE6J 228.725 229.075 230.525 229.075 229.700 0.975 1:03P Dec 26
LIVE CATTLE  Jun 26 @LE6M 223.200 223.575 224.725 223.575 224.200 0.950 1:04P Dec 26
LIVE CATTLE  Aug 26 @LE6Q 219.675 220.075 221.150 220.075 220.700 1.000 1:04P Dec 26
LIVE CATTLE  Oct 26 @LE6V 218.450 218.325 220.000 218.325 219.575 1.075 1:04P Dec 26
LIVE CATTLE  Dec 26 @LE6Z 218.325 218.725 219.925 218.725 219.425 1.175 1:02P Dec 26
LIVE CATTLE  Feb 27 @LE7G 217.850 217.850 219.350 217.850 218.975 1.125 1:00P Dec 26
LIVE CATTLE  Apr 27 @LE7J 217.225 218.700 218.700 218.025 218.325 1.000 1:00P Dec 26
LIVE CATTLE  Jun 27 @LE7M 210.375 212.000 212.000 211.150 211.150 1.050 1:00P Dec 26
LEAN HOGS  Feb 26 @HE6G 85.050 84.575 84.875 83.825 84.575 -0.525 1:04P Dec 26
LEAN HOGS  Apr 26 @HE6J 89.800 89.400 89.775 89.000 89.575 -0.325 1:04P Dec 26
LEAN HOGS  May 26 @HE6K 93.650 93.100 93.625 93.075 93.375 -0.225 1:00P Dec 26
LEAN HOGS  Jun 26 @HE6M 102.525 102.100 102.600 101.850 102.425 - 0.200 1:04P Dec 26
LEAN HOGS  Jul 26 @HE6N 103.400 103.000 103.525 102.700 103.375 - 0.100 1:04P Dec 26
LEAN HOGS  Aug 26 @HE6Q 102.350 101.950 102.500 101.925 102.375 - 0.025 1:04P Dec 26
LEAN HOGS  Oct 26 @HE6V 86.075 85.675 86.225 85.675 86.175 0.100 1:03P Dec 26
LEAN HOGS  Dec 26 @HE6Z 77.350 76.950 77.425 76.950 77.400 0.075 1:04P Dec 26
LEAN HOGS  Feb 27 @HE7G 79.875 79.775 80.000 79.775 80.000 0.125 1:00P Dec 26
LEAN HOGS  Apr 27 @HE7J 83.050 82.900 0.125 1:00P Dec 26
LEAN HOGS  May 27 @HE7K 86.425 86.550 0.125 1:00P Dec 26
LEAN HOGS  Jun 27 @HE7M 94.250 94.375 0.125 1:00P Dec 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  449'4
Change:  -1'0
Bid:  449'2
Ask:  449'2
Today's High:  453'0
Today's Low:  448'6
Volume:  90,703
Open:  451'0
Settle:  450'0s
Prev:  451'0
Contract High: 
Contract Low: 
Updated:  Dec-26-2025
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