Weather
Futures Markets
Quotes
Charts
Options
Portfolio
Livestock
Grain
Markets Page
Home
ABOUT US
FEED
12/08/2025 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
436'2
437'0
437'6
437'0
437'0
0'6
4:13A Dec 09
CORN
Mar 26
@C6H
443'6
443'6
447'4
443'4
444'2
0'4
7:14A Dec 09
CORN
May 26
@C6K
451'2
451'2
454'2
451'2
451'4
0'2
7:12A Dec 09
CORN
Jul 26
@C6N
457'0
457'0
459'4
456'6
457'0
0'0
7:14A Dec 09
CORN
Sep 26
@C6U
452'6
452'6
454'4
452'6
452'6
0'0
7:14A Dec 09
CORN
Dec 26
@C6Z
464'0
463'4
465'6
463'4
464'2
0'2
7:15A Dec 09
CORN
Mar 27
@C7H
477'0
476'0
478'6
476'0
477'2
0'2
7:02A Dec 09
SOYBEANS
Jan 26
@S6F
1093'6
1093'6
1094'6
1086'2
1086'6
-7'0
7:15A Dec 09
SOYBEANS
Mar 26
@S6H
1105'6
1105'6
1106'6
1099'0
1099'2
-6'4
7:15A Dec 09
SOYBEANS
May 26
@S6K
1116'6
1116'6
1117'6
1110'4
1110'6
-6'0
7:14A Dec 09
SOYBEANS
Jul 26
@S6N
1125'6
1125'0
1126'0
1119'6
1119'6
-6'0
7:15A Dec 09
SOYBEANS
Aug 26
@S6Q
1119'0
1118'2
1119'6
1114'0
1114'2
-4'6
7:11A Dec 09
SOYBEANS
Sep 26
@S6U
1099'6
1100'0
1100'0
1095'6
1095'6
-4'0
7:11A Dec 09
SOYBEANS
Nov 26
@S6X
1101'4
1099'4
1102'2
1097'2
1097'4
-4'0
7:14A Dec 09
SOYBEANS
Jan 27
@S7F
1110'6
1110'6
1110'6
1108'2
1108'2
-2'4
6:07A Dec 09
SOYBEANS
Mar 27
@S7H
1108'6
1107'0
1107'0
1107'0
1107'0
-1'6
6:00A Dec 09
SOYBEANS
May 27
@S7K
1111'6
1113'4
0'0
1:15P Dec 08
SOYBEANS
Jul 27
@S7N
1116'6
1116'4
0'0
1:15P Dec 08
SOYBEANS
Aug 27
@S7Q
1109'4
1115'4
0'0
1:15P Dec 08
SOYBEANS
Sep 27
@S7U
1087'6
1095'6
0'0
1:15P Dec 08
SOYBEANS
Nov 27
@S7X
1084'4
1083'0
1083'0
1082'6
1082'6
-1'6
6:59A Dec 09
SOYBEANS
Jan 28
@S8F
1093'4
1093'4
0'0
1:15P Dec 08
SOYBEANS
Mar 28
@S8H
1091'4
1091'4
0'0
1:15P Dec 08
SOYBEANS
May 28
@S8K
1094'4
1094'4
0'0
1:15P Dec 08
SOYBEANS
Jul 28
@S8N
1102'2
1102'2
0'0
1:15P Dec 08
SOYBEANS
Aug 28
@S8Q
1095'0
1095'0
0'0
1:15P Dec 08
SOYBEANS
Sep 28
@S8U
1075'0
1075'0
0'0
1:15P Dec 08
SOYBEANS
Nov 28
@S8X
1076'0
1095'0
0'0
1:15P Dec 08
SOYBEANS
Jul 29
@S9N
1095'2
1095'2
0'0
1:15P Dec 08
SOYBEANS
Nov 29
@S9X
1081'0
1081'0
0'0
1:15P Dec 08
SOYBEAN MEAL
Dec 25
@SM5Z
3036
3018
3019
3002
3002
- 34
7:00A Dec 09
SOYBEAN MEAL
Jan 26
@SM6F
3063
3063
3072
3029
3030
- 33
7:15A Dec 09
SOYBEAN MEAL
Mar 26
@SM6H
3111
3111
3121
3080
3081
- 30
7:15A Dec 09
SOYBEAN MEAL
May 26
@SM6K
3158
3166
3171
3133
3134
- 24
7:15A Dec 09
SOYBEAN MEAL
Jul 26
@SM6N
3209
3220
3224
3191
3191
- 18
7:12A Dec 09
SOYBEAN MEAL
Aug 26
@SM6Q
3217
3224
3236
3203
3203
- 14
7:12A Dec 09
SOYBEAN MEAL
Sep 26
@SM6U
3218
3222
3239
3207
3207
- 11
7:11A Dec 09
SOYBEAN MEAL
Oct 26
@SM6V
3213
3226
3232
3203
3203
- 10
7:11A Dec 09
SOYBEAN MEAL
Dec 26
@SM6Z
3252
3255
3269
3240
3243
- 9
6:58A Dec 09
SOYBEAN MEAL
Jan 27
@SM7F
3271
3277
3277
3275
3275
4
5:56A Dec 09
SOYBEAN MEAL
Mar 27
@SM7H
3285
3275
1:15P Dec 08
SOYBEAN MEAL
May 27
@SM7K
3309
3305
1:15P Dec 08
SOYBEAN MEAL
Jul 27
@SM7N
3343
3365
1:15P Dec 08
SOYBEAN MEAL
Aug 27
@SM7Q
3342
3361
1:15P Dec 08
SOYBEAN MEAL
Sep 27
@SM7U
3334
3344
1:15P Dec 08
SOYBEAN MEAL
Oct 27
@SM7V
3312
3309
1:15P Dec 08
SOYBEAN MEAL
Dec 27
@SM7Z
3331
3348
1:15P Dec 08
SOYBEAN MEAL
Jul 28
@SM8N
3391
3391
1:15P Dec 08
SOYBEAN MEAL
Oct 28
@SM8V
3391
3391
1:15P Dec 08
SOYBEAN MEAL
Dec 28
@SM8Z
3411
3411
1:15P Dec 08
WHEAT
Dec 25
@W5Z
536'0
538'2
0'0
1:15P Dec 08
WHEAT
Mar 26
@W6H
534'6
535'4
537'6
532'0
532'2
-2'4
7:14A Dec 09
WHEAT
May 26
@W6K
542'2
542'6
545'0
539'4
540'0
-2'2
7:13A Dec 09
WHEAT
Jul 26
@W6N
550'2
550'6
553'0
548'0
548'2
-2'0
7:14A Dec 09
WHEAT
Sep 26
@W6U
562'6
562'4
565'2
560'4
561'0
-1'6
7:06A Dec 09
WHEAT
Dec 26
@W6Z
578'2
578'0
581'0
576'4
576'4
-1'6
7:14A Dec 09
WHEAT
Mar 27
@W7H
591'4
592'6
592'6
592'2
592'4
1'0
5:58A Dec 09
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:
437'0
Change:
0'6
Bid:
434'2
Ask:
437'0
Today's High:
437'6
Today's Low:
437'0
Volume:
1,738
Open:
437'0
Settle:
436'2
Prev:
436'2
Contract High:
Contract Low:
Updated:
Dec-09-2025
4:13:00AM
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
.