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
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