Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 442'2 442'0 443'0 439'6 440'4 -1'6 10:50A Dec 30
CORN  May 26 @C6K 450'6 450'4 451'2 448'0 448'6 -2'0 10:49A Dec 30
CORN  Jul 26 @C6N 457'0 456'6 457'4 454'2 454'6 -2'2 10:49A Dec 30
CORN  Sep 26 @C6U 451'4 451'4 451'6 448'4 449'4 -2'0 10:49A Dec 30
CORN  Dec 26 @C6Z 463'0 463'0 463'0 460'4 461'2 -1'6 10:49A Dec 30
CORN  Mar 27 @C7H 476'0 475'6 476'0 473'4 474'2 -1'6 10:49A Dec 30
CORN  May 27 @C7K 482'6 482'6 482'6 480'6 480'6 -2'0 10:45A Dec 30
SOYBEANS  Jan 26 @S6F 1049'4 1049'4 1053'4 1047'2 1049'6 0'2 10:50A Dec 30
SOYBEANS  Mar 26 @S6H 1063'4 1063'6 1067'6 1061'0 1063'4 0'0 10:50A Dec 30
SOYBEANS  May 26 @S6K 1075'2 1075'2 1079'2 1072'6 1074'6 -0'4 10:50A Dec 30
SOYBEANS  Jul 26 @S6N 1087'2 1087'6 1091'2 1084'2 1086'4 -0'6 10:50A Dec 30
SOYBEANS  Aug 26 @S6Q 1084'6 1085'4 1088'4 1082'2 1083'6 -1'0 10:50A Dec 30
SOYBEANS  Sep 26 @S6U 1071'2 1072'0 1075'0 1069'2 1070'2 -1'0 10:47A Dec 30
SOYBEANS  Nov 26 @S6X 1075'6 1076'2 1079'4 1073'6 1074'6 -1'0 10:50A Dec 30
SOYBEANS  Jan 27 @S7F 1085'2 1086'6 1089'2 1084'6 1085'2 0'0 10:10A Dec 30
SOYBEANS  Mar 27 @S7H 1085'6 1086'6 1088'6 1084'6 1085'2 -0'4 10:41A Dec 30
SOYBEANS  May 27 @S7K 1089'4 1089'6 1089'6 1089'6 1089'6 0'2 10:13A Dec 30
SOYBEANS  Jul 27 @S7N 1094'6 1097'6 0'0 1:15P Dec 29
SOYBEANS  Aug 27 @S7Q 1086'4 1088'6 0'0 1:15P Dec 29
SOYBEANS  Sep 27 @S7U 1070'6 1067'0 0'0 1:15P Dec 29
SOYBEANS  Nov 27 @S7X 1068'4 1070'0 1070'0 1068'0 1068'0 -0'4 9:15A Dec 30
SOYBEANS  Jan 28 @S8F 1077'4 1077'4 0'0 1:15P Dec 29
SOYBEANS  Mar 28 @S8H 1075'4 1075'4 0'0 1:15P Dec 29
SOYBEANS  May 28 @S8K 1078'4 1078'4 0'0 1:15P Dec 29
SOYBEANS  Jul 28 @S8N 1087'4 1087'4 0'0 1:15P Dec 29
SOYBEANS  Aug 28 @S8Q 1080'2 1080'2 0'0 1:15P Dec 29
SOYBEANS  Sep 28 @S8U 1060'2 1060'2 0'0 1:15P Dec 29
SOYBEANS  Nov 28 @S8X 1061'2 1095'0 0'0 1:15P Dec 29
SOYBEANS  Jul 29 @S9N 1080'4 1080'4 0'0 1:15P Dec 29
SOYBEANS  Nov 29 @S9X 1066'2 1066'2 0'0 1:15P Dec 29
SOYBEAN MEAL  Jan 26 @SM6F 2988 2988 3000 2962 2970 - 18 10:47A Dec 30
SOYBEAN MEAL  Mar 26 @SM6H 3033 3033 3048 3018 3027 - 6 10:50A Dec 30
SOYBEAN MEAL  May 26 @SM6K 3073 3074 3085 3060 3064 - 9 10:50A Dec 30
SOYBEAN MEAL  Jul 26 @SM6N 3125 3125 3138 3112 3114 - 11 10:50A Dec 30
SOYBEAN MEAL  Aug 26 @SM6Q 3138 3140 3148 3126 3129 - 9 10:48A Dec 30
SOYBEAN MEAL  Sep 26 @SM6U 3143 3147 3153 3133 3137 - 6 10:41A Dec 30
SOYBEAN MEAL  Oct 26 @SM6V 3144 3145 3153 3134 3138 - 6 10:42A Dec 30
SOYBEAN MEAL  Dec 26 @SM6Z 3181 3183 3190 3171 3174 - 7 10:46A Dec 30
SOYBEAN MEAL  Jan 27 @SM7F 3199 3199 3199 3192 3192 - 7 9:25A Dec 30
SOYBEAN MEAL  Mar 27 @SM7H 3217 3218 1:15P Dec 29
SOYBEAN MEAL  May 27 @SM7K 3238 3243 1:15P Dec 29
SOYBEAN MEAL  Jul 27 @SM7N 3267 3304 1:15P Dec 29
SOYBEAN MEAL  Aug 27 @SM7Q 3267 3304 1:15P Dec 29
SOYBEAN MEAL  Sep 27 @SM7U 3258 3280 1:15P Dec 29
SOYBEAN MEAL  Oct 27 @SM7V 3240 3243 1:15P Dec 29
SOYBEAN MEAL  Dec 27 @SM7Z 3261 3284 1:15P Dec 29
SOYBEAN MEAL  Jan 28 @SM8F 3277 3277 1:15P Dec 29
SOYBEAN MEAL  Mar 28 @SM8H 3292 3292 1:15P Dec 29
SOYBEAN MEAL  May 28 @SM8K 3312 3312 1:15P Dec 29
SOYBEAN MEAL  Jul 28 @SM8N 3321 3321 1:15P Dec 29
SOYBEAN MEAL  Aug 28 @SM8Q 3319 3319 1:15P Dec 29
SOYBEAN MEAL  Sep 28 @SM8U 3310 3310 1:15P Dec 29
SOYBEAN MEAL  Oct 28 @SM8V 3321 3321 1:15P Dec 29
SOYBEAN MEAL  Dec 28 @SM8Z 3341 3341 1:15P Dec 29
SOYBEAN MEAL  Jul 29 @SM9N 3401 3401 1:15P Dec 29
SOYBEAN MEAL  Oct 29 @SM9V 3401 3401 1:15P Dec 29
SOYBEAN MEAL  Dec 29 @SM9Z 3421 3421 1:15P Dec 29
WHEAT  Mar 26 @W6H 513'0 512'6 515'4 510'4 511'2 -1'6 10:50A Dec 30
WHEAT  May 26 @W6K 524'6 524'2 526'6 522'0 522'4 -2'2 10:50A Dec 30
WHEAT  Jul 26 @W6N 537'2 537'0 538'6 534'2 534'6 -2'4 10:49A Dec 30
WHEAT  Sep 26 @W6U 551'4 552'0 553'0 549'0 549'2 -2'2 10:49A Dec 30
WHEAT  Dec 26 @W6Z 570'2 570'6 571'2 567'4 568'0 -2'2 10:49A Dec 30
WHEAT  Mar 27 @W7H 586'2 587'2 587'2 584'4 584'4 -1'6 10:19A Dec 30
WHEAT  May 27 @W7K 595'0 593'4 593'4 592'2 592'2 -2'6 10:29A Dec 30
LIVE CATTLE  Dec 25 @LE5Z 228.900 229.000 231.450 228.900 231.125 2.225 10:49A Dec 30
LIVE CATTLE  Feb 26 @LE6G 228.975 229.125 230.950 228.425 230.725 1.750 10:50A Dec 30
LIVE CATTLE  Apr 26 @LE6J 229.525 229.550 231.500 229.000 231.325 1.800 10:50A Dec 30
LIVE CATTLE  Jun 26 @LE6M 224.175 224.175 226.250 223.875 226.100 1.925 10:49A Dec 30
LIVE CATTLE  Aug 26 @LE6Q 220.950 221.000 223.100 220.800 222.950 2.000 10:49A Dec 30
LIVE CATTLE  Oct 26 @LE6V 219.950 220.000 222.075 219.800 222.050 2.100 10:49A Dec 30
LIVE CATTLE  Dec 26 @LE6Z 220.000 220.100 222.075 219.825 222.000 2.000 10:50A Dec 30
LIVE CATTLE  Feb 27 @LE7G 219.425 219.450 221.500 219.425 221.500 2.075 10:45A Dec 30
LIVE CATTLE  Apr 27 @LE7J 218.675 218.800 220.825 218.700 220.825 2.150 10:46A Dec 30
LIVE CATTLE  Jun 27 @LE7M 212.175 212.575 214.000 212.575 214.000 1.825 10:46A Dec 30
LEAN HOGS  Feb 26 @HE6G 84.475 84.450 85.250 84.425 85.125 0.650 10:50A Dec 30
LEAN HOGS  Apr 26 @HE6J 89.400 89.575 90.050 89.475 89.975 0.575 10:49A Dec 30
LEAN HOGS  May 26 @HE6K 93.450 93.800 93.800 93.800 93.800 0.350 9:06A Dec 30
LEAN HOGS  Jun 26 @HE6M 102.425 102.300 102.800 102.250 102.750 0.325 10:50A Dec 30
LEAN HOGS  Jul 26 @HE6N 103.575 103.500 103.850 103.325 103.825 0.250 10:50A Dec 30
LEAN HOGS  Aug 26 @HE6Q 102.700 102.625 102.950 102.425 102.875 0.175 10:50A Dec 30
LEAN HOGS  Oct 26 @HE6V 86.475 86.425 86.550 86.250 86.500 0.025 10:50A Dec 30
LEAN HOGS  Dec 26 @HE6Z 77.600 77.675 77.725 77.475 77.600 10:45A Dec 30
LEAN HOGS  Feb 27 @HE7G 80.125 80.125 80.125 80.075 80.075 -0.050 10:04A Dec 30
LEAN HOGS  Apr 27 @HE7J 83.175 83.550 83.550 83.175 83.175 0.125 1:00P Dec 29
LEAN HOGS  May 27 @HE7K 86.550 86.675 0.125 1:00P Dec 29
LEAN HOGS  Jun 27 @HE7M 94.375 94.500 0.125 1:00P Dec 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  440'4
Change:  -1'6
Bid:  440'4
Ask:  440'6
Today's High:  443'0
Today's Low:  439'6
Volume:  169,679
Open:  442'0
Settle:  442'2
Prev:  442'2
Contract High: 
Contract Low: 
Updated:  Dec-30-2025
10:51:00AM
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