Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 437'2 438'0 437'0 437'0 0'2 7:19P Dec 07
CORN  Mar 26 @C6H 444'6 444'6 445'4 443'6 443'6 -1'0 11:15P Dec 07
CORN  May 26 @C6K 452'2 452'2 452'6 451'4 451'6 -0'4 11:12P Dec 07
CORN  Jul 26 @C6N 457'6 457'6 458'2 457'0 457'0 -0'6 11:12P Dec 07
CORN  Sep 26 @C6U 453'2 453'0 453'2 452'2 452'2 -1'0 10:39P Dec 07
CORN  Dec 26 @C6Z 464'2 464'0 464'4 463'2 463'2 -1'0 11:16P Dec 07
CORN  Mar 27 @C7H 477'2 476'6 477'2 476'6 476'6 -0'4 8:40P Dec 07
SOYBEANS  Jan 26 @S6F 1105'2 1105'0 1105'0 1096'0 1096'4 -8'6 11:21P Dec 07
SOYBEANS  Mar 26 @S6H 1116'0 1115'6 1115'6 1107'4 1108'0 -8'0 11:19P Dec 07
SOYBEANS  May 26 @S6K 1125'4 1125'4 1125'4 1117'2 1117'4 -8'0 11:17P Dec 07
SOYBEANS  Jul 26 @S6N 1133'0 1132'2 1132'2 1125'4 1125'6 -7'2 11:17P Dec 07
SOYBEANS  Aug 26 @S6Q 1125'2 1124'4 1124'4 1119'0 1119'0 -6'2 11:17P Dec 07
SOYBEANS  Sep 26 @S6U 1104'4 1104'2 1104'2 1099'0 1099'2 -5'2 11:17P Dec 07
SOYBEANS  Nov 26 @S6X 1104'0 1104'0 1104'0 1099'0 1099'4 -4'4 11:17P Dec 07
SOYBEANS  Jan 27 @S7F 1112'4 1111'0 1111'0 1108'0 1108'0 -4'4 11:17P Dec 07
SOYBEANS  Mar 27 @S7H 1110'0 1107'2 1107'4 1105'4 1105'6 -4'2 10:18P Dec 07
SOYBEANS  May 27 @S7K 1112'4 1113'4 0'0 1:15P Dec 05
SOYBEANS  Jul 27 @S7N 1117'2 1115'4 0'0 1:15P Dec 05
SOYBEANS  Aug 27 @S7Q 1109'2 1115'4 0'0 1:15P Dec 05
SOYBEANS  Sep 27 @S7U 1087'2 1095'6 0'0 1:15P Dec 05
SOYBEANS  Nov 27 @S7X 1084'2 1079'2 0'0 1:15P Dec 05
SOYBEANS  Jan 28 @S8F 1093'2 1093'2 0'0 1:15P Dec 05
SOYBEANS  Mar 28 @S8H 1091'2 1091'2 0'0 1:15P Dec 05
SOYBEANS  May 28 @S8K 1094'2 1094'2 0'0 1:15P Dec 05
SOYBEANS  Jul 28 @S8N 1102'0 1102'0 0'0 1:15P Dec 05
SOYBEANS  Aug 28 @S8Q 1094'6 1094'6 0'0 1:15P Dec 05
SOYBEANS  Sep 28 @S8U 1074'6 1074'6 0'0 1:15P Dec 05
SOYBEANS  Nov 28 @S8X 1075'6 1095'0 0'0 1:15P Dec 05
SOYBEANS  Jul 29 @S9N 1095'0 1095'0 0'0 1:15P Dec 05
SOYBEANS  Nov 29 @S9X 1080'6 1080'6 0'0 1:15P Dec 05
SOYBEAN MEAL  Dec 25 @SM5Z 3047 3037 3037 3037 3037 - 10 7:32P Dec 07
SOYBEAN MEAL  Jan 26 @SM6F 3074 3073 3074 3058 3059 - 15 11:15P Dec 07
SOYBEAN MEAL  Mar 26 @SM6H 3122 3121 3122 3106 3108 - 14 11:11P Dec 07
SOYBEAN MEAL  May 26 @SM6K 3170 3178 3178 3154 3157 - 13 11:17P Dec 07
SOYBEAN MEAL  Jul 26 @SM6N 3222 3225 3225 3204 3209 - 13 10:58P Dec 07
SOYBEAN MEAL  Aug 26 @SM6Q 3228 3237 3237 3211 3216 - 12 10:58P Dec 07
SOYBEAN MEAL  Sep 26 @SM6U 3226 3223 3223 3211 3214 - 12 10:37P Dec 07
SOYBEAN MEAL  Oct 26 @SM6V 3220 3216 3216 3206 3208 - 12 10:05P Dec 07
SOYBEAN MEAL  Dec 26 @SM6Z 3260 3252 3253 3245 3249 - 11 10:58P Dec 07
SOYBEAN MEAL  Jan 27 @SM7F 3277 3268 3269 3262 3265 - 12 7:28P Dec 07
SOYBEAN MEAL  Mar 27 @SM7H 3289 3285 3285 3285 3285 - 4 7:00P Dec 07
SOYBEAN MEAL  May 27 @SM7K 3313 3315 1:15P Dec 05
SOYBEAN MEAL  Jul 27 @SM7N 3345 3365 1:15P Dec 05
SOYBEAN MEAL  Aug 27 @SM7Q 3346 3361 1:15P Dec 05
SOYBEAN MEAL  Sep 27 @SM7U 3339 3344 1:15P Dec 05
SOYBEAN MEAL  Oct 27 @SM7V 3319 3309 1:15P Dec 05
SOYBEAN MEAL  Dec 27 @SM7Z 3339 3348 1:15P Dec 05
SOYBEAN MEAL  Jul 28 @SM8N 3399 3399 1:15P Dec 05
SOYBEAN MEAL  Oct 28 @SM8V 3399 3399 1:15P Dec 05
SOYBEAN MEAL  Dec 28 @SM8Z 3419 3419 1:15P Dec 05
WHEAT  Dec 25 @W5Z 537'4 536'0 540'4 536'0 540'4 3'0 7:29P Dec 07
WHEAT  Mar 26 @W6H 535'6 535'2 536'2 533'6 535'0 -0'6 11:19P Dec 07
WHEAT  May 26 @W6K 543'0 543'4 543'6 541'2 542'2 -0'6 10:46P Dec 07
WHEAT  Jul 26 @W6N 551'0 550'6 551'2 549'4 550'2 -0'6 10:16P Dec 07
WHEAT  Sep 26 @W6U 563'0 562'0 562'4 561'4 562'0 -1'0 11:12P Dec 07
WHEAT  Dec 26 @W6Z 578'6 577'6 578'6 577'4 578'0 -0'6 10:16P Dec 07
WHEAT  Mar 27 @W7H 591'4 590'6 590'6 590'6 590'6 -0'6 9:23P Dec 07
LIVE CATTLE  Dec 25 @LE5Z 221.450 222.775 227.400 221.950 227.250 5.700 1:04P Dec 05
LIVE CATTLE  Feb 26 @LE6G 224.000 224.925 227.375 224.125 227.375 3.150 1:04P Dec 05
LIVE CATTLE  Apr 26 @LE6J 225.175 225.975 227.800 224.925 227.725 2.500 1:04P Dec 05
LIVE CATTLE  Jun 26 @LE6M 219.625 220.000 221.700 219.050 221.500 1.950 1:04P Dec 05
LIVE CATTLE  Aug 26 @LE6Q 216.425 216.850 218.050 215.775 217.825 1.475 1:04P Dec 05
LIVE CATTLE  Oct 26 @LE6V 215.300 215.800 216.600 214.650 216.400 1.175 1:04P Dec 05
LIVE CATTLE  Dec 26 @LE6Z 215.250 215.625 216.375 214.700 216.225 1.025 1:04P Dec 05
LIVE CATTLE  Feb 27 @LE7G 214.650 215.000 215.825 214.200 215.625 0.950 1:04P Dec 05
LIVE CATTLE  Apr 27 @LE7J 213.825 214.250 215.375 213.425 215.275 0.975 1:04P Dec 05
LIVE CATTLE  Jun 27 @LE7M 207.200 208.000 208.350 207.000 208.350 1.150 1:00P Dec 05
LEAN HOGS  Dec 25 @HE5Z 81.125 81.125 81.775 81.075 81.600 0.525 1:04P Dec 05
LEAN HOGS  Feb 26 @HE6G 81.850 81.800 83.025 81.775 82.225 0.425 1:04P Dec 05
LEAN HOGS  Apr 26 @HE6J 85.775 85.750 87.150 85.750 86.725 1.000 1:04P Dec 05
LEAN HOGS  May 26 @HE6K 89.100 89.625 90.475 89.625 90.250 1.150 1:00P Dec 05
LEAN HOGS  Jun 26 @HE6M 97.425 97.450 98.975 97.100 98.625 1.225 1:04P Dec 05
LEAN HOGS  Jul 26 @HE6N 98.500 98.625 99.950 98.625 99.675 1.250 1:04P Dec 05
LEAN HOGS  Aug 26 @HE6Q 98.025 98.075 99.500 98.075 99.125 1.175 1:04P Dec 05
LEAN HOGS  Oct 26 @HE6V 83.700 83.600 84.475 83.600 84.125 0.550 1:04P Dec 05
LEAN HOGS  Dec 26 @HE6Z 76.375 76.350 76.700 76.350 76.500 0.125 1:00P Dec 05
LEAN HOGS  Feb 27 @HE7G 79.425 79.425 79.425 79.425 79.425 1:00P Dec 05
LEAN HOGS  Apr 27 @HE7J 82.875 85.000 1:00P Dec 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  0'2
Bid:  436'2
Ask:  436'6
Today's High:  438'0
Today's Low:  437'0
Volume:  1,038
Open:  437'2
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-07-2025
7:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, December 5, 2025 11:41AM 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