Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 440'4 440'4 440'6 439'0 440'0 -0'4 7:44A Dec 31
CORN  May 26 @C6K 448'4 448'2 448'6 447'0 447'6 -0'6 7:44A Dec 31
CORN  Jul 26 @C6N 454'4 454'4 455'0 453'0 453'6 -0'6 7:41A Dec 31
CORN  Sep 26 @C6U 449'0 449'0 449'2 447'4 448'2 -0'6 7:44A Dec 31
CORN  Dec 26 @C6Z 461'0 460'4 461'2 459'4 460'0 -1'0 7:38A Dec 31
CORN  Mar 27 @C7H 474'0 474'0 474'0 473'2 473'2 -0'6 5:53A Dec 31
CORN  May 27 @C7K 480'6 480'6 480'6 479'6 480'0 -0'6 5:25A Dec 31
SOYBEANS  Jan 26 @S6F 1046'2 1045'0 1046'6 1041'0 1043'0 -3'2 7:41A Dec 31
SOYBEANS  Mar 26 @S6H 1062'2 1061'2 1064'0 1057'2 1059'2 -3'0 7:44A Dec 31
SOYBEANS  May 26 @S6K 1074'4 1073'4 1076'4 1070'2 1072'2 -2'2 7:44A Dec 31
SOYBEANS  Jul 26 @S6N 1086'0 1085'4 1088'4 1082'0 1084'0 -2'0 7:44A Dec 31
SOYBEANS  Aug 26 @S6Q 1083'0 1082'4 1085'2 1079'4 1080'4 -2'4 7:40A Dec 31
SOYBEANS  Sep 26 @S6U 1069'4 1069'4 1071'4 1065'4 1067'0 -2'4 7:40A Dec 31
SOYBEANS  Nov 26 @S6X 1074'2 1074'2 1076'2 1070'0 1071'4 -2'6 7:44A Dec 31
SOYBEANS  Jan 27 @S7F 1084'2 1084'4 1085'2 1080'4 1082'0 -2'2 7:12A Dec 31
SOYBEANS  Mar 27 @S7H 1084'6 1083'0 1083'2 1083'0 1083'2 -1'4 8:40P Dec 30
SOYBEANS  May 27 @S7K 1088'6 1084'2 1084'2 1084'0 1084'0 -4'6 5:13A Dec 31
SOYBEANS  Jul 27 @S7N 1093'6 1091'0 1091'0 1091'0 1091'0 -2'6 11:06P Dec 30
SOYBEANS  Aug 27 @S7Q 1085'6 1088'6 0'0 1:15P Dec 30
SOYBEANS  Sep 27 @S7U 1069'4 1067'0 0'0 1:15P Dec 30
SOYBEANS  Nov 27 @S7X 1067'0 1066'0 1066'0 1064'0 1064'0 -3'0 3:15A Dec 31
SOYBEANS  Jan 28 @S8F 1076'0 1076'0 0'0 1:15P Dec 30
SOYBEANS  Mar 28 @S8H 1074'0 1074'0 0'0 1:15P Dec 30
SOYBEANS  May 28 @S8K 1077'0 1077'0 0'0 1:15P Dec 30
SOYBEANS  Jul 28 @S8N 1086'0 1086'0 0'0 1:15P Dec 30
SOYBEANS  Aug 28 @S8Q 1078'6 1078'6 0'0 1:15P Dec 30
SOYBEANS  Sep 28 @S8U 1058'6 1058'6 0'0 1:15P Dec 30
SOYBEANS  Nov 28 @S8X 1059'6 1095'0 0'0 1:15P Dec 30
SOYBEANS  Jul 29 @S9N 1079'0 1079'0 0'0 1:15P Dec 30
SOYBEANS  Nov 29 @S9X 1064'6 1064'6 0'0 1:15P Dec 30
SOYBEAN MEAL  Jan 26 @SM6F 2967 2966 2966 2950 2958 - 9 7:27A Dec 31
SOYBEAN MEAL  Mar 26 @SM6H 3023 3023 3029 3008 3019 - 4 7:44A Dec 31
SOYBEAN MEAL  May 26 @SM6K 3068 3066 3073 3053 3062 - 6 7:44A Dec 31
SOYBEAN MEAL  Jul 26 @SM6N 3121 3120 3124 3108 3116 - 5 7:38A Dec 31
SOYBEAN MEAL  Aug 26 @SM6Q 3137 3134 3142 3124 3132 - 5 7:40A Dec 31
SOYBEAN MEAL  Sep 26 @SM6U 3144 3144 3148 3132 3143 - 1 7:11A Dec 31
SOYBEAN MEAL  Oct 26 @SM6V 3145 3146 3151 3134 3143 - 2 6:39A Dec 31
SOYBEAN MEAL  Dec 26 @SM6Z 3183 3183 3185 3172 3176 - 7 6:10A Dec 31
SOYBEAN MEAL  Jan 27 @SM7F 3200 3196 3196 3192 3192 - 8 5:58A Dec 31
SOYBEAN MEAL  Mar 27 @SM7H 3217 3218 1:15P Dec 30
SOYBEAN MEAL  May 27 @SM7K 3238 3243 1:15P Dec 30
SOYBEAN MEAL  Jul 27 @SM7N 3267 3304 1:15P Dec 30
SOYBEAN MEAL  Aug 27 @SM7Q 3266 3304 1:15P Dec 30
SOYBEAN MEAL  Sep 27 @SM7U 3258 3280 1:15P Dec 30
SOYBEAN MEAL  Oct 27 @SM7V 3240 3243 1:15P Dec 30
SOYBEAN MEAL  Dec 27 @SM7Z 3260 3284 1:15P Dec 30
SOYBEAN MEAL  Jan 28 @SM8F 3276 3276 1:15P Dec 30
SOYBEAN MEAL  Mar 28 @SM8H 3291 3291 1:15P Dec 30
SOYBEAN MEAL  May 28 @SM8K 3311 3311 1:15P Dec 30
SOYBEAN MEAL  Jul 28 @SM8N 3320 3320 1:15P Dec 30
SOYBEAN MEAL  Aug 28 @SM8Q 3318 3318 1:15P Dec 30
SOYBEAN MEAL  Sep 28 @SM8U 3309 3309 1:15P Dec 30
SOYBEAN MEAL  Oct 28 @SM8V 3320 3320 1:15P Dec 30
SOYBEAN MEAL  Dec 28 @SM8Z 3340 3340 1:15P Dec 30
SOYBEAN MEAL  Jul 29 @SM9N 3400 3400 1:15P Dec 30
SOYBEAN MEAL  Oct 29 @SM9V 3400 3400 1:15P Dec 30
SOYBEAN MEAL  Dec 29 @SM9Z 3420 3420 1:15P Dec 30
WHEAT  Mar 26 @W6H 510'6 510'2 511'2 507'4 509'0 -1'6 7:44A Dec 31
WHEAT  May 26 @W6K 522'0 521'6 522'4 519'0 520'2 -1'6 7:44A Dec 31
WHEAT  Jul 26 @W6N 534'0 534'0 534'6 531'2 532'6 -1'2 7:44A Dec 31
WHEAT  Sep 26 @W6U 548'4 547'6 548'6 545'6 546'4 -2'0 7:43A Dec 31
WHEAT  Dec 26 @W6Z 567'4 567'6 567'6 564'4 565'6 -1'6 7:43A Dec 31
WHEAT  Mar 27 @W7H 583'4 582'0 582'0 580'6 581'2 -2'2 7:29A Dec 31
WHEAT  May 27 @W7K 592'2 590'2 590'2 590'0 590'0 -2'2 1:09A Dec 31
LIVE CATTLE  Dec 25 @LE5Z 228.900 229.000 231.450 228.900 231.275 2.275 1:04P Dec 30
LIVE CATTLE  Feb 26 @LE6G 228.975 229.125 230.950 228.425 230.400 1.500 1:04P Dec 30
LIVE CATTLE  Apr 26 @LE6J 229.525 229.550 231.500 229.000 230.975 1.450 1:04P Dec 30
LIVE CATTLE  Jun 26 @LE6M 224.175 224.175 226.250 223.875 225.775 1.625 1:04P Dec 30
LIVE CATTLE  Aug 26 @LE6Q 220.950 221.000 223.100 220.800 222.700 1.725 1:01P Dec 30
LIVE CATTLE  Oct 26 @LE6V 219.950 220.000 222.075 219.800 221.700 1.775 1:03P Dec 30
LIVE CATTLE  Dec 26 @LE6Z 220.000 220.100 222.075 219.825 221.825 1.750 1:03P Dec 30
LIVE CATTLE  Feb 27 @LE7G 219.425 219.450 221.500 219.425 221.250 1.775 1:04P Dec 30
LIVE CATTLE  Apr 27 @LE7J 218.675 218.800 220.825 218.700 220.500 1.750 1:04P Dec 30
LIVE CATTLE  Jun 27 @LE7M 212.175 212.575 214.000 212.575 213.675 1.600 1:04P Dec 30
LEAN HOGS  Feb 26 @HE6G 84.475 84.450 85.675 84.425 85.550 0.975 1:04P Dec 30
LEAN HOGS  Apr 26 @HE6J 89.400 89.575 90.350 89.475 90.275 0.775 1:04P Dec 30
LEAN HOGS  May 26 @HE6K 93.450 93.800 94.100 93.800 94.000 0.600 1:00P Dec 30
LEAN HOGS  Jun 26 @HE6M 102.425 102.300 103.075 102.250 103.000 0.550 1:04P Dec 30
LEAN HOGS  Jul 26 @HE6N 103.575 103.500 104.000 103.325 103.950 0.350 1:04P Dec 30
LEAN HOGS  Aug 26 @HE6Q 102.700 102.625 103.025 102.425 102.950 0.250 1:04P Dec 30
LEAN HOGS  Oct 26 @HE6V 86.475 86.425 86.650 86.250 86.650 0.150 1:04P Dec 30
LEAN HOGS  Dec 26 @HE6Z 77.600 77.675 77.750 77.475 77.750 0.125 1:04P Dec 30
LEAN HOGS  Feb 27 @HE7G 80.125 80.125 80.200 80.075 80.200 0.125 1:00P Dec 30
LEAN HOGS  Apr 27 @HE7J 83.300 83.175 0.125 1:00P Dec 30
LEAN HOGS  May 27 @HE7K 86.675 86.800 0.125 1:00P Dec 30
LEAN HOGS  Jun 27 @HE7M 94.500 94.625 0.125 1:00P Dec 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  440'0
Change:  -0'4
Bid:  440'0
Ask:  440'0
Today's High:  440'6
Today's Low:  439'0
Volume:  121,253
Open:  440'4
Settle:  440'4
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Dec-31-2025
7:44:00AM
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