Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'2 437'0 441'6 434'4 441'4 4'4 1:15P Dec 09
CORN  Mar 26 @C6H 443'6 443'6 449'0 443'4 448'0 4'2 1:19P Dec 09
CORN  May 26 @C6K 451'2 451'2 456'2 451'2 455'4 4'2 1:19P Dec 09
CORN  Jul 26 @C6N 457'0 457'0 461'4 456'6 461'2 4'0 1:19P Dec 09
CORN  Sep 26 @C6U 452'6 452'6 455'4 451'4 455'2 2'0 1:19P Dec 09
CORN  Dec 26 @C6Z 464'0 463'4 466'4 462'4 466'0 1'6 1:19P Dec 09
CORN  Mar 27 @C7H 477'0 476'0 479'0 475'2 479'0 1'4 1:19P Dec 09
SOYBEANS  Jan 26 @S6F 1093'6 1093'6 1094'6 1084'4 1087'6 -6'4 1:19P Dec 09
SOYBEANS  Mar 26 @S6H 1105'6 1105'6 1106'6 1096'0 1098'4 -7'4 1:19P Dec 09
SOYBEANS  May 26 @S6K 1116'6 1116'6 1117'6 1106'6 1109'2 -8'0 1:19P Dec 09
SOYBEANS  Jul 26 @S6N 1125'6 1125'0 1126'0 1116'4 1118'4 -7'6 1:19P Dec 09
SOYBEANS  Aug 26 @S6Q 1119'0 1118'2 1119'6 1110'2 1112'0 -7'4 1:19P Dec 09
SOYBEANS  Sep 26 @S6U 1099'6 1100'0 1100'4 1091'4 1092'4 -7'2 1:18P Dec 09
SOYBEANS  Nov 26 @S6X 1101'4 1099'4 1102'2 1093'2 1094'0 -6'6 1:19P Dec 09
SOYBEANS  Jan 27 @S7F 1110'6 1110'6 1110'6 1102'4 1103'4 -7'0 1:19P Dec 09
SOYBEANS  Mar 27 @S7H 1108'6 1107'0 1107'2 1101'0 1102'0 -6'2 1:15P Dec 09
SOYBEANS  May 27 @S7K 1111'6 1106'6 1106'6 1106'6 1106'6 -6'2 1:15P Dec 09
SOYBEANS  Jul 27 @S7N 1116'6 1113'0 1115'0 1110'0 1110'0 -6'2 1:15P Dec 09
SOYBEANS  Aug 27 @S7Q 1109'4 1115'4 -6'2 1:15P Dec 09
SOYBEANS  Sep 27 @S7U 1087'6 1095'6 -5'4 1:15P Dec 09
SOYBEANS  Nov 27 @S7X 1084'4 1083'0 1083'0 1081'0 1081'0 -5'0 1:15P Dec 09
SOYBEANS  Jan 28 @S8F 1093'4 1088'4 -5'0 1:15P Dec 09
SOYBEANS  Mar 28 @S8H 1091'4 1086'4 -5'0 1:15P Dec 09
SOYBEANS  May 28 @S8K 1094'4 1089'4 -5'0 1:15P Dec 09
SOYBEANS  Jul 28 @S8N 1102'2 1097'2 -5'0 1:15P Dec 09
SOYBEANS  Aug 28 @S8Q 1095'0 1090'0 -5'0 1:15P Dec 09
SOYBEANS  Sep 28 @S8U 1075'0 1070'0 -5'0 1:15P Dec 09
SOYBEANS  Nov 28 @S8X 1076'0 1095'0 -5'0 1:15P Dec 09
SOYBEANS  Jul 29 @S9N 1095'2 1090'2 -5'0 1:15P Dec 09
SOYBEANS  Nov 29 @S9X 1081'0 1076'0 -5'0 1:15P Dec 09
SOYBEAN MEAL  Dec 25 @SM5Z 3036 3018 3019 2990 2993 - 54 1:15P Dec 09
SOYBEAN MEAL  Jan 26 @SM6F 3063 3063 3072 3012 3014 - 50 1:19P Dec 09
SOYBEAN MEAL  Mar 26 @SM6H 3111 3111 3121 3066 3069 - 43 1:19P Dec 09
SOYBEAN MEAL  May 26 @SM6K 3158 3166 3171 3120 3120 - 36 1:19P Dec 09
SOYBEAN MEAL  Jul 26 @SM6N 3209 3220 3224 3179 3180 - 28 1:19P Dec 09
SOYBEAN MEAL  Aug 26 @SM6Q 3217 3224 3236 3194 3195 - 22 1:19P Dec 09
SOYBEAN MEAL  Sep 26 @SM6U 3218 3222 3239 3197 3202 - 16 1:18P Dec 09
SOYBEAN MEAL  Oct 26 @SM6V 3213 3226 3232 3195 3199 - 12 1:19P Dec 09
SOYBEAN MEAL  Dec 26 @SM6Z 3252 3255 3269 3232 3237 - 13 1:19P Dec 09
SOYBEAN MEAL  Jan 27 @SM7F 3271 3277 3277 3252 3257 - 13 1:18P Dec 09
SOYBEAN MEAL  Mar 27 @SM7H 3285 3280 3280 3275 3275 - 9 1:15P Dec 09
SOYBEAN MEAL  May 27 @SM7K 3309 3300 3300 3300 3300 - 7 1:15P Dec 09
SOYBEAN MEAL  Jul 27 @SM7N 3343 3335 3336 3335 3336 - 8 1:16P Dec 09
SOYBEAN MEAL  Aug 27 @SM7Q 3342 3337 3337 3337 3337 - 6 1:16P Dec 09
SOYBEAN MEAL  Sep 27 @SM7U 3334 3344 - 6 1:15P Dec 09
SOYBEAN MEAL  Oct 27 @SM7V 3312 3309 - 5 1:15P Dec 09
SOYBEAN MEAL  Dec 27 @SM7Z 3331 3322 3330 3322 3330 - 5 1:15P Dec 09
SOYBEAN MEAL  Jul 28 @SM8N 3391 3386 - 5 1:15P Dec 09
SOYBEAN MEAL  Oct 28 @SM8V 3391 3386 - 5 1:15P Dec 09
SOYBEAN MEAL  Dec 28 @SM8Z 3411 3406 - 5 1:15P Dec 09
WHEAT  Dec 25 @W5Z 536'0 535'4 535'4 535'0 535'0 0'2 1:15P Dec 09
WHEAT  Mar 26 @W6H 534'6 535'4 537'6 531'2 534'2 -0'2 1:19P Dec 09
WHEAT  May 26 @W6K 542'2 542'6 545'0 539'0 542'0 -0'2 1:19P Dec 09
WHEAT  Jul 26 @W6N 550'2 550'6 553'0 547'0 549'4 -0'2 1:19P Dec 09
WHEAT  Sep 26 @W6U 562'6 562'4 565'2 559'2 562'2 -0'4 1:19P Dec 09
WHEAT  Dec 26 @W6Z 578'2 578'0 581'0 575'0 578'0 -0'2 1:15P Dec 09
WHEAT  Mar 27 @W7H 591'4 592'6 593'0 588'6 591'0 -0'4 1:15P Dec 09
LIVE CATTLE  Dec 25 @LE5Z 227.325 227.275 228.150 226.325 226.825 - 0.500 1:04P Dec 09
LIVE CATTLE  Feb 26 @LE6G 226.675 226.650 228.600 225.650 226.975 0.275 1:04P Dec 09
LIVE CATTLE  Apr 26 @LE6J 226.700 226.700 228.475 225.650 226.900 0.200 1:04P Dec 09
LIVE CATTLE  Jun 26 @LE6M 220.400 220.425 221.900 219.200 220.550 0.225 1:04P Dec 09
LIVE CATTLE  Aug 26 @LE6Q 216.675 216.675 217.975 215.475 216.850 0.250 1:04P Dec 09
LIVE CATTLE  Oct 26 @LE6V 215.400 215.350 216.600 214.225 215.650 0.275 1:04P Dec 09
LIVE CATTLE  Dec 26 @LE6Z 215.275 215.400 216.550 214.175 215.600 0.375 1:04P Dec 09
LIVE CATTLE  Feb 27 @LE7G 214.725 215.875 215.975 213.750 215.050 0.300 1:04P Dec 09
LIVE CATTLE  Apr 27 @LE7J 213.900 213.725 215.150 213.150 214.200 0.300 1:00P Dec 09
LIVE CATTLE  Jun 27 @LE7M 207.125 208.025 208.025 206.350 206.350 0.375 1:00P Dec 09
LEAN HOGS  Dec 25 @HE5Z 82.300 82.200 82.525 81.700 82.500 0.200 1:04P Dec 09
LEAN HOGS  Feb 26 @HE6G 82.400 82.225 82.525 80.650 82.050 -0.525 1:04P Dec 09
LEAN HOGS  Apr 26 @HE6J 86.975 86.875 86.875 85.500 86.675 -0.450 1:04P Dec 09
LEAN HOGS  May 26 @HE6K 90.500 90.250 90.350 89.625 90.350 -0.200 1:00P Dec 09
LEAN HOGS  Jun 26 @HE6M 99.125 98.975 99.050 97.775 99.000 -0.200 1:04P Dec 09
LEAN HOGS  Jul 26 @HE6N 100.200 100.000 100.150 98.925 100.125 - 0.175 1:04P Dec 09
LEAN HOGS  Aug 26 @HE6Q 99.675 99.450 99.550 98.425 99.500 -0.200 1:04P Dec 09
LEAN HOGS  Oct 26 @HE6V 84.600 84.250 84.625 83.725 84.450 -0.200 1:04P Dec 09
LEAN HOGS  Dec 26 @HE6Z 76.475 76.225 76.475 75.825 76.400 -0.050 1:02P Dec 09
LEAN HOGS  Feb 27 @HE7G 79.250 79.425 -0.050 1:00P Dec 09
LEAN HOGS  Apr 27 @HE7J 82.575 85.000 -0.050 1:00P Dec 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  441'4
Change:  4'4
Bid:  435'0
Ask:  442'0
Today's High:  441'6
Today's Low:  434'4
Volume:  873
Open:  437'0
Settle:  440'6s
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN 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.
Powered By DTN