Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 434'6 436'6 440'0 432'4 434'0 -0'6 9:06A Dec 11
CORN  Mar 26 @C6H 444'2 444'0 448'0 443'4 447'2 3'0 9:07A Dec 11
CORN  May 26 @C6K 451'6 451'6 455'2 451'4 454'6 3'0 9:07A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 460'4 456'6 460'0 2'4 9:07A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'6 451'2 453'4 1'2 9:07A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 465'2 462'6 465'0 1'2 9:07A Dec 11
CORN  Mar 27 @C7H 476'6 476'4 478'0 475'6 478'0 1'2 8:58A Dec 11
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1088'2 1089'2 -2'0 9:07A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1097'2 1097'6 -3'2 9:07A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1107'0 1107'4 -3'0 9:07A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1116'0 1116'6 -2'6 9:07A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1109'4 1110'0 -2'4 9:07A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1090'4 1091'0 -1'6 9:07A Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1093'4 1094'0 -1'4 9:07A Dec 11
SOYBEANS  Jan 27 @S7F 1104'6 1105'0 1106'4 1104'4 1105'4 0'6 8:39A Dec 11
SOYBEANS  Mar 27 @S7H 1103'6 1103'2 1104'2 1103'0 1104'2 0'4 8:48A Dec 11
SOYBEANS  May 27 @S7K 1107'2 1109'0 1110'0 1109'0 1110'0 2'6 7:10P Dec 10
SOYBEANS  Jul 27 @S7N 1112'6 1114'6 1114'6 1112'2 1112'2 -0'4 8:32A Dec 11
SOYBEANS  Aug 27 @S7Q 1106'0 1107'6 1'6 1:19P Dec 10
SOYBEANS  Sep 27 @S7U 1083'6 1085'6 2'0 1:19P Dec 10
SOYBEANS  Nov 27 @S7X 1079'6 1082'0 1082'0 1079'4 1079'4 -0'2 9:05A Dec 11
SOYBEANS  Jan 28 @S8F 1088'6 1088'6 0'0 1:15P Dec 10
SOYBEANS  Mar 28 @S8H 1086'6 1086'6 0'0 1:15P Dec 10
SOYBEANS  May 28 @S8K 1089'6 1089'6 0'0 1:15P Dec 10
SOYBEANS  Jul 28 @S8N 1097'4 1097'4 0'0 1:15P Dec 10
SOYBEANS  Aug 28 @S8Q 1090'2 1090'2 0'0 1:15P Dec 10
SOYBEANS  Sep 28 @S8U 1070'2 1070'2 0'0 1:15P Dec 10
SOYBEANS  Nov 28 @S8X 1071'2 1095'0 0'0 1:15P Dec 10
SOYBEANS  Jul 29 @S9N 1090'4 1090'4 0'0 1:15P Dec 10
SOYBEANS  Nov 29 @S9X 1076'2 1076'2 0'0 1:15P Dec 10
SOYBEAN MEAL  Dec 25 @SM5Z 2982 3001 3003 3001 3001 19 7:34A Dec 11
SOYBEAN MEAL  Jan 26 @SM6F 3012 3012 3039 3008 3017 5 9:07A Dec 11
SOYBEAN MEAL  Mar 26 @SM6H 3063 3063 3088 3061 3065 2 9:07A Dec 11
SOYBEAN MEAL  May 26 @SM6K 3114 3115 3138 3113 3115 1 9:07A Dec 11
SOYBEAN MEAL  Jul 26 @SM6N 3171 3177 3195 3171 3171 9:07A Dec 11
SOYBEAN MEAL  Aug 26 @SM6Q 3186 3191 3209 3186 3186 9:07A Dec 11
SOYBEAN MEAL  Sep 26 @SM6U 3192 3200 3216 3193 3193 1 9:07A Dec 11
SOYBEAN MEAL  Oct 26 @SM6V 3192 3200 3214 3192 3198 6 8:53A Dec 11
SOYBEAN MEAL  Dec 26 @SM6Z 3229 3240 3250 3228 3228 - 1 9:06A Dec 11
SOYBEAN MEAL  Jan 27 @SM7F 3247 3253 3265 3251 3253 6 8:53A Dec 11
SOYBEAN MEAL  Mar 27 @SM7H 3263 3260 1:15P Dec 10
SOYBEAN MEAL  May 27 @SM7K 3283 3276 1:15P Dec 10
SOYBEAN MEAL  Jul 27 @SM7N 3312 3308 - 4 1:19P Dec 10
SOYBEAN MEAL  Aug 27 @SM7Q 3307 3304 1:15P Dec 10
SOYBEAN MEAL  Sep 27 @SM7U 3297 3280 1:15P Dec 10
SOYBEAN MEAL  Oct 27 @SM7V 3278 3243 1:15P Dec 10
SOYBEAN MEAL  Dec 27 @SM7Z 3297 3285 - 12 1:19P Dec 10
SOYBEAN MEAL  Jul 28 @SM8N 3357 3357 1:15P Dec 10
SOYBEAN MEAL  Oct 28 @SM8V 3357 3357 1:15P Dec 10
SOYBEAN MEAL  Dec 28 @SM8Z 3377 3377 1:15P Dec 10
WHEAT  Dec 25 @W5Z 531'2 530'2 0'0 1:15P Dec 10
WHEAT  Mar 26 @W6H 529'4 529'6 534'4 529'2 530'4 1'0 9:07A Dec 11
WHEAT  May 26 @W6K 537'6 538'0 542'4 537'4 538'4 0'6 9:07A Dec 11
WHEAT  Jul 26 @W6N 546'0 546'4 550'4 546'0 546'6 0'6 9:07A Dec 11
WHEAT  Sep 26 @W6U 558'4 558'6 562'6 558'4 559'0 0'4 9:07A Dec 11
WHEAT  Dec 26 @W6Z 574'6 575'6 578'6 574'4 575'0 0'2 9:07A Dec 11
WHEAT  Mar 27 @W7H 588'0 589'0 589'0 588'6 588'6 0'6 9:06A Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 230.925 228.900 229.850 3.050 9:06A Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 230.675 2.150 9:07A Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.275 1.900 9:07A Dec 11
LIVE CATTLE  Jun 26 @LE6M 222.100 222.775 224.550 222.525 223.700 1.600 9:07A Dec 11
LIVE CATTLE  Aug 26 @LE6Q 218.350 219.025 220.725 218.775 220.025 1.675 9:06A Dec 11
LIVE CATTLE  Oct 26 @LE6V 217.125 218.025 219.500 217.975 218.800 1.675 9:07A Dec 11
LIVE CATTLE  Dec 26 @LE6Z 217.125 218.050 219.500 217.800 218.875 1.750 9:06A Dec 11
LIVE CATTLE  Feb 27 @LE7G 216.650 218.000 218.850 217.600 218.375 1.725 9:05A Dec 11
LIVE CATTLE  Apr 27 @LE7J 215.900 216.625 218.000 216.625 217.475 1.575 9:06A Dec 11
LIVE CATTLE  Jun 27 @LE7M 209.150 210.125 211.150 210.125 210.475 1.325 8:35A Dec 11
LEAN HOGS  Dec 25 @HE5Z 82.450 82.700 82.975 82.625 82.925 0.475 9:07A Dec 11
LEAN HOGS  Feb 26 @HE6G 82.425 82.825 83.625 82.675 83.625 1.200 9:07A Dec 11
LEAN HOGS  Apr 26 @HE6J 87.375 87.675 88.475 87.475 88.475 1.100 9:07A Dec 11
LEAN HOGS  May 26 @HE6K 90.300 90.625 91.300 90.625 91.000 0.750 1:00P Dec 10
LEAN HOGS  Jun 26 @HE6M 99.725 99.775 100.300 99.450 100.300 0.575 9:07A Dec 11
LEAN HOGS  Jul 26 @HE6N 100.875 101.000 101.250 100.575 101.200 0.325 9:07A Dec 11
LEAN HOGS  Aug 26 @HE6Q 100.250 100.350 100.475 99.925 100.450 0.200 9:07A Dec 11
LEAN HOGS  Oct 26 @HE6V 84.825 84.650 84.725 84.350 84.575 -0.250 9:06A Dec 11
LEAN HOGS  Dec 26 @HE6Z 76.525 76.525 76.525 76.000 76.000 -0.525 8:59A Dec 11
LEAN HOGS  Feb 27 @HE7G 79.200 79.050 79.200 79.050 79.200 8:48A Dec 11
LEAN HOGS  Apr 27 @HE7J 82.525 85.000 1:00P Dec 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'0
Change:  -0'6
Bid:  434'4
Ask:  436'2
Today's High:  440'0
Today's Low:  432'4
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
9:06:00AM
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