Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 440'4 440'4 442'4 439'0 441'0 0'4 1:19P Dec 31
CORN  May 26 @C6K 448'4 448'2 450'4 447'0 448'6 0'2 1:19P Dec 31
CORN  Jul 26 @C6N 454'4 454'4 456'2 453'0 455'0 0'4 1:19P Dec 31
CORN  Sep 26 @C6U 449'0 449'0 449'6 447'4 448'4 -0'4 1:19P Dec 31
CORN  Dec 26 @C6Z 461'0 460'4 461'6 459'4 460'2 -0'6 1:19P Dec 31
CORN  Mar 27 @C7H 474'0 474'0 474'4 472'6 473'4 -0'4 1:19P Dec 31
CORN  May 27 @C7K 480'6 480'6 481'2 479'6 480'2 -0'4 1:16P Dec 31
SOYBEANS  Jan 26 @S6F 1046'2 1045'0 1046'6 1030'0 1031'2 -15'0 1:17P Dec 31
SOYBEANS  Mar 26 @S6H 1062'2 1061'2 1064'0 1047'0 1047'2 -15'0 1:19P Dec 31
SOYBEANS  May 26 @S6K 1074'4 1073'4 1076'4 1060'4 1060'6 -13'6 1:19P Dec 31
SOYBEANS  Jul 26 @S6N 1086'0 1085'4 1088'4 1073'6 1074'2 -11'6 1:19P Dec 31
SOYBEANS  Aug 26 @S6Q 1083'0 1082'4 1085'2 1071'6 1072'4 -10'4 1:19P Dec 31
SOYBEANS  Sep 26 @S6U 1069'4 1069'4 1071'4 1059'2 1060'0 -9'4 1:19P Dec 31
SOYBEANS  Nov 26 @S6X 1074'2 1074'2 1076'2 1063'4 1064'2 -10'0 1:19P Dec 31
SOYBEANS  Jan 27 @S7F 1084'2 1084'4 1085'2 1074'0 1074'6 -9'4 1:19P Dec 31
SOYBEANS  Mar 27 @S7H 1084'6 1083'0 1083'2 1074'4 1075'2 -9'4 1:19P Dec 31
SOYBEANS  May 27 @S7K 1088'6 1084'2 1084'2 1078'6 1079'4 -9'4 1:15P Dec 31
SOYBEANS  Jul 27 @S7N 1093'6 1091'0 1091'0 1085'0 1085'0 -9'2 1:15P Dec 31
SOYBEANS  Aug 27 @S7Q 1085'6 1088'6 -9'2 1:15P Dec 31
SOYBEANS  Sep 27 @S7U 1069'4 1067'0 -8'4 1:15P Dec 31
SOYBEANS  Nov 27 @S7X 1067'0 1066'0 1066'0 1058'4 1058'4 -8'0 1:15P Dec 31
SOYBEANS  Jan 28 @S8F 1076'0 1068'0 -8'0 1:15P Dec 31
SOYBEANS  Mar 28 @S8H 1074'0 1066'0 -8'0 1:15P Dec 31
SOYBEANS  May 28 @S8K 1077'0 1069'0 -8'0 1:15P Dec 31
SOYBEANS  Jul 28 @S8N 1086'0 1078'0 -8'0 1:15P Dec 31
SOYBEANS  Aug 28 @S8Q 1078'6 1070'6 -8'0 1:15P Dec 31
SOYBEANS  Sep 28 @S8U 1058'6 1050'6 -8'0 1:15P Dec 31
SOYBEANS  Nov 28 @S8X 1059'6 1095'0 -8'0 1:15P Dec 31
SOYBEANS  Jul 29 @S9N 1079'0 1071'0 -8'0 1:15P Dec 31
SOYBEANS  Nov 29 @S9X 1064'6 1056'6 -8'0 1:15P Dec 31
SOYBEAN MEAL  Jan 26 @SM6F 2967 2966 2966 2943 2943 - 22 1:15P Dec 31
SOYBEAN MEAL  Mar 26 @SM6H 3023 3023 3029 2990 2996 - 27 1:19P Dec 31
SOYBEAN MEAL  May 26 @SM6K 3068 3066 3073 3037 3040 - 28 1:19P Dec 31
SOYBEAN MEAL  Jul 26 @SM6N 3121 3120 3124 3093 3096 - 25 1:19P Dec 31
SOYBEAN MEAL  Aug 26 @SM6Q 3137 3134 3142 3112 3116 - 21 1:19P Dec 31
SOYBEAN MEAL  Sep 26 @SM6U 3144 3144 3148 3124 3128 - 16 1:19P Dec 31
SOYBEAN MEAL  Oct 26 @SM6V 3145 3146 3151 3128 3130 - 15 1:17P Dec 31
SOYBEAN MEAL  Dec 26 @SM6Z 3183 3183 3185 3165 3171 - 12 1:19P Dec 31
SOYBEAN MEAL  Jan 27 @SM7F 3200 3196 3196 3186 3186 - 14 1:17P Dec 31
SOYBEAN MEAL  Mar 27 @SM7H 3217 3218 - 15 1:15P Dec 31
SOYBEAN MEAL  May 27 @SM7K 3238 3243 - 15 1:15P Dec 31
SOYBEAN MEAL  Jul 27 @SM7N 3267 3304 - 15 1:15P Dec 31
SOYBEAN MEAL  Aug 27 @SM7Q 3266 3304 - 15 1:15P Dec 31
SOYBEAN MEAL  Sep 27 @SM7U 3258 3280 - 15 1:15P Dec 31
SOYBEAN MEAL  Oct 27 @SM7V 3240 3243 - 15 1:15P Dec 31
SOYBEAN MEAL  Dec 27 @SM7Z 3260 3284 - 15 1:15P Dec 31
SOYBEAN MEAL  Jan 28 @SM8F 3276 3261 - 15 1:15P Dec 31
SOYBEAN MEAL  Mar 28 @SM8H 3291 3276 - 15 1:15P Dec 31
SOYBEAN MEAL  May 28 @SM8K 3311 3296 - 15 1:15P Dec 31
SOYBEAN MEAL  Jul 28 @SM8N 3320 3305 - 15 1:15P Dec 31
SOYBEAN MEAL  Aug 28 @SM8Q 3318 3303 - 15 1:15P Dec 31
SOYBEAN MEAL  Sep 28 @SM8U 3309 3294 - 15 1:15P Dec 31
SOYBEAN MEAL  Oct 28 @SM8V 3320 3305 - 15 1:15P Dec 31
SOYBEAN MEAL  Dec 28 @SM8Z 3340 3325 - 15 1:15P Dec 31
SOYBEAN MEAL  Jul 29 @SM9N 3400 3385 - 15 1:15P Dec 31
SOYBEAN MEAL  Oct 29 @SM9V 3400 3385 - 15 1:15P Dec 31
SOYBEAN MEAL  Dec 29 @SM9Z 3420 3405 - 15 1:15P Dec 31
WHEAT  Mar 26 @W6H 510'6 510'2 512'0 506'0 506'4 -4'2 1:19P Dec 31
WHEAT  May 26 @W6K 522'0 521'6 523'2 517'4 518'2 -3'6 1:19P Dec 31
WHEAT  Jul 26 @W6N 534'0 534'0 535'4 530'4 530'4 -3'4 1:19P Dec 31
WHEAT  Sep 26 @W6U 548'4 547'6 549'6 544'6 545'2 -3'2 1:19P Dec 31
WHEAT  Dec 26 @W6Z 567'4 567'6 568'4 564'0 564'0 -3'4 1:18P Dec 31
WHEAT  Mar 27 @W7H 583'4 582'0 582'0 579'4 580'0 -3'4 1:18P Dec 31
WHEAT  May 27 @W7K 592'2 590'2 590'2 588'6 588'6 -3'0 1:15P Dec 31
LIVE CATTLE  Feb 26 @LE6G 230.475 230.200 232.450 230.200 231.625 1.125 1:04P Dec 31
LIVE CATTLE  Apr 26 @LE6J 230.975 230.750 232.750 230.700 232.125 1.225 1:04P Dec 31
LIVE CATTLE  Jun 26 @LE6M 225.800 225.750 227.300 225.625 226.725 0.975 1:04P Dec 31
LIVE CATTLE  Aug 26 @LE6Q 222.675 222.000 224.100 222.000 223.500 0.875 1:04P Dec 31
LIVE CATTLE  Oct 26 @LE6V 221.725 221.750 223.175 221.750 222.825 1.025 1:03P Dec 31
LIVE CATTLE  Dec 26 @LE6Z 221.750 221.250 223.300 221.250 223.050 1.125 1:04P Dec 31
LIVE CATTLE  Feb 27 @LE7G 221.200 221.200 222.800 221.200 222.425 1.175 1:04P Dec 31
LIVE CATTLE  Apr 27 @LE7J 220.425 220.550 222.050 220.425 221.625 1.225 1:00P Dec 31
LIVE CATTLE  Jun 27 @LE7M 213.775 213.550 215.225 213.550 214.775 1.250 1:04P Dec 31
LIVE CATTLE  Aug 27 @LE7Q 212.525  
LEAN HOGS  Feb 26 @HE6G 85.450 85.225 85.975 85.025 85.075 -0.350 1:04P Dec 31
LEAN HOGS  Apr 26 @HE6J 90.175 89.975 90.525 89.825 89.875 -0.275 1:04P Dec 31
LEAN HOGS  May 26 @HE6K 94.050 94.200 94.550 93.900 93.975 -0.050 1:00P Dec 31
LEAN HOGS  Jun 26 @HE6M 102.975 102.750 103.175 102.700 102.850 - 0.100 1:04P Dec 31
LEAN HOGS  Jul 26 @HE6N 103.925 103.850 104.125 103.725 103.850 - 0.075 1:03P Dec 31
LEAN HOGS  Aug 26 @HE6Q 102.950 102.900 103.175 102.850 102.925 - 0.025 1:02P Dec 31
LEAN HOGS  Oct 26 @HE6V 86.625 86.500 86.775 86.500 86.750 0.100 1:04P Dec 31
LEAN HOGS  Dec 26 @HE6Z 77.725 77.625 77.975 77.625 77.925 0.225 1:03P Dec 31
LEAN HOGS  Feb 27 @HE7G 80.250 80.425 80.475 80.300 80.475 0.200 1:03P Dec 31
LEAN HOGS  Apr 27 @HE7J 83.425 83.175 0.200 1:00P Dec 31
LEAN HOGS  May 27 @HE7K 86.800 87.000 0.200 1:00P Dec 31
LEAN HOGS  Jun 27 @HE7M 94.625 94.825 0.200 1:00P Dec 31

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  441'0
Change:  0'4
Bid:  440'6
Ask:  440'6
Today's High:  442'4
Today's Low:  439'0
Volume:  78,828
Open:  440'4
Settle:  440'2
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Dec-31-2025
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