Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 439'6 439'6 440'0 438'0 438'2 -1'4 6:32A Dec 16
CORN  May 26 @C6K 447'6 447'4 448'0 446'2 446'6 -1'0 6:31A Dec 16
CORN  Jul 26 @C6N 453'6 453'6 454'0 452'4 453'0 -0'6 6:32A Dec 16
CORN  Sep 26 @C6U 448'6 448'6 449'0 447'6 448'4 -0'2 6:29A Dec 16
CORN  Dec 26 @C6Z 461'0 460'6 461'0 459'6 460'2 -0'6 6:32A Dec 16
CORN  Mar 27 @C7H 474'2 473'6 474'0 473'2 473'6 -0'4 5:27A Dec 16
CORN  May 27 @C7K 481'0 480'0 480'4 480'0 480'4 -0'4 3:13A Dec 16
SOYBEANS  Jan 26 @S6F 1071'6 1072'0 1076'2 1070'0 1070'6 -1'0 6:32A Dec 16
SOYBEANS  Mar 26 @S6H 1081'2 1081'6 1086'0 1080'0 1080'4 -0'6 6:32A Dec 16
SOYBEANS  May 26 @S6K 1093'0 1093'4 1097'4 1091'6 1092'2 -0'6 6:32A Dec 16
SOYBEANS  Jul 26 @S6N 1104'2 1104'2 1108'4 1102'6 1103'4 -0'6 6:32A Dec 16
SOYBEANS  Aug 26 @S6Q 1100'0 1098'6 1103'6 1098'2 1099'0 -1'0 6:32A Dec 16
SOYBEANS  Sep 26 @S6U 1083'2 1083'2 1087'0 1081'6 1083'0 -0'2 6:32A Dec 16
SOYBEANS  Nov 26 @S6X 1088'4 1089'4 1092'4 1087'0 1088'0 -0'4 6:32A Dec 16
SOYBEANS  Jan 27 @S7F 1098'4 1097'4 1101'4 1097'4 1101'4 3'0 12:59A Dec 16
SOYBEANS  Mar 27 @S7H 1098'6 1098'2 1101'6 1098'2 1100'2 1'4 6:01A Dec 16
SOYBEANS  May 27 @S7K 1102'6 1102'6 0'0 1:19P Dec 15
SOYBEANS  Jul 27 @S7N 1108'4 1108'6 0'2 1:19P Dec 15
SOYBEANS  Aug 27 @S7Q 1100'4 1107'6 0'0 1:15P Dec 15
SOYBEANS  Sep 27 @S7U 1079'2 1085'6 0'0 1:15P Dec 15
SOYBEANS  Nov 27 @S7X 1076'4 1075'2 1078'6 1075'2 1078'6 2'2 12:58A Dec 16
SOYBEANS  Jan 28 @S8F 1085'4 1085'4 0'0 1:15P Dec 15
SOYBEANS  Mar 28 @S8H 1083'4 1083'4 0'0 1:15P Dec 15
SOYBEANS  May 28 @S8K 1086'4 1086'4 0'0 1:15P Dec 15
SOYBEANS  Jul 28 @S8N 1094'2 1094'2 0'0 1:15P Dec 15
SOYBEANS  Aug 28 @S8Q 1087'0 1087'0 0'0 1:15P Dec 15
SOYBEANS  Sep 28 @S8U 1067'0 1067'0 0'0 1:15P Dec 15
SOYBEANS  Nov 28 @S8X 1068'0 1095'0 0'0 1:15P Dec 15
SOYBEANS  Jul 29 @S9N 1087'2 1087'2 0'0 1:15P Dec 15
SOYBEANS  Nov 29 @S9X 1073'0 1073'0 0'0 1:15P Dec 15
SOYBEAN MEAL  Jan 26 @SM6F 3035 3035 3068 3030 3060 25 6:32A Dec 16
SOYBEAN MEAL  Mar 26 @SM6H 3066 3060 3103 3060 3093 27 6:32A Dec 16
SOYBEAN MEAL  May 26 @SM6K 3106 3105 3141 3104 3131 25 6:32A Dec 16
SOYBEAN MEAL  Jul 26 @SM6N 3156 3156 3190 3156 3180 24 6:32A Dec 16
SOYBEAN MEAL  Aug 26 @SM6Q 3169 3169 3202 3169 3194 25 6:32A Dec 16
SOYBEAN MEAL  Sep 26 @SM6U 3175 3175 3207 3175 3198 23 6:32A Dec 16
SOYBEAN MEAL  Oct 26 @SM6V 3177 3182 3205 3181 3202 25 6:20A Dec 16
SOYBEAN MEAL  Dec 26 @SM6Z 3213 3213 3241 3213 3233 20 6:28A Dec 16
SOYBEAN MEAL  Jan 27 @SM7F 3230 3235 3254 3235 3252 22 5:19A Dec 16
SOYBEAN MEAL  Mar 27 @SM7H 3246 3225 1:15P Dec 15
SOYBEAN MEAL  May 27 @SM7K 3266 3276 1:15P Dec 15
SOYBEAN MEAL  Jul 27 @SM7N 3295 3308 1:15P Dec 15
SOYBEAN MEAL  Aug 27 @SM7Q 3292 3304 1:15P Dec 15
SOYBEAN MEAL  Sep 27 @SM7U 3283 3280 1:15P Dec 15
SOYBEAN MEAL  Oct 27 @SM7V 3264 3243 1:15P Dec 15
SOYBEAN MEAL  Dec 27 @SM7Z 3282 3282 1:15P Dec 15
SOYBEAN MEAL  Jan 28 @SM8F 3298 3298 1:15P Dec 15
SOYBEAN MEAL  Mar 28 @SM8H 3313 3313 1:15P Dec 15
SOYBEAN MEAL  May 28 @SM8K 3333 3333 1:15P Dec 15
SOYBEAN MEAL  Jul 28 @SM8N 3342 3342 1:15P Dec 15
SOYBEAN MEAL  Aug 28 @SM8Q 3340 3340 1:15P Dec 15
SOYBEAN MEAL  Sep 28 @SM8U 3331 3331 1:15P Dec 15
SOYBEAN MEAL  Oct 28 @SM8V 3342 3342 1:15P Dec 15
SOYBEAN MEAL  Dec 28 @SM8Z 3362 3362 1:15P Dec 15
SOYBEAN MEAL  Jul 29 @SM9N 3422 3422 1:15P Dec 15
SOYBEAN MEAL  Oct 29 @SM9V 3422 3422 1:15P Dec 15
SOYBEAN MEAL  Dec 29 @SM9Z 3442 3442 1:15P Dec 15
WHEAT  Mar 26 @W6H 520'6 521'0 522'2 515'6 516'4 -4'2 6:32A Dec 16
WHEAT  May 26 @W6K 529'0 530'0 530'4 525'2 525'4 -3'4 6:32A Dec 16
WHEAT  Jul 26 @W6N 538'2 540'0 540'0 535'0 535'2 -3'0 6:32A Dec 16
WHEAT  Sep 26 @W6U 550'6 551'2 551'2 548'0 548'2 -2'4 6:32A Dec 16
WHEAT  Dec 26 @W6Z 567'6 568'0 568'0 565'0 565'2 -2'4 6:32A Dec 16
WHEAT  Mar 27 @W7H 582'2 581'0 582'0 580'0 582'0 -0'2 3:13A Dec 16
WHEAT  May 27 @W7K 590'0 590'0 590'0 590'0 590'0 0'0 7:00P Dec 15
LIVE CATTLE  Dec 25 @LE5Z 229.800 230.225 231.250 229.200 230.925 1.025 1:03P Dec 15
LIVE CATTLE  Feb 26 @LE6G 229.550 230.075 231.250 228.800 230.575 1.000 1:04P Dec 15
LIVE CATTLE  Apr 26 @LE6J 229.400 229.925 230.650 228.400 230.025 0.625 1:04P Dec 15
LIVE CATTLE  Jun 26 @LE6M 222.975 223.875 224.000 221.775 223.425 0.450 1:04P Dec 15
LIVE CATTLE  Aug 26 @LE6Q 219.000 219.475 220.000 217.950 219.425 0.450 1:04P Dec 15
LIVE CATTLE  Oct 26 @LE6V 217.625 218.050 218.700 216.900 218.075 0.500 1:04P Dec 15
LIVE CATTLE  Dec 26 @LE6Z 217.650 218.000 218.550 217.125 217.950 0.425 1:04P Dec 15
LIVE CATTLE  Feb 27 @LE7G 217.050 217.550 218.025 216.575 217.400 0.425 1:04P Dec 15
LIVE CATTLE  Apr 27 @LE7J 216.325 216.850 217.225 216.050 216.625 0.400 1:04P Dec 15
LIVE CATTLE  Jun 27 @LE7M 209.400 210.750 0.400 1:00P Dec 15
LEAN HOGS  Feb 26 @HE6G 84.525 84.350 84.600 82.400 83.825 -0.675 1:04P Dec 15
LEAN HOGS  Apr 26 @HE6J 89.525 89.500 89.525 87.725 88.900 -0.600 1:04P Dec 15
LEAN HOGS  May 26 @HE6K 92.900 92.225 92.225 91.450 91.925 -0.400 1:00P Dec 15
LEAN HOGS  Jun 26 @HE6M 101.050 100.825 101.100 99.800 100.950 1:04P Dec 15
LEAN HOGS  Jul 26 @HE6N 101.825 101.500 102.025 100.800 101.925 0.175 1:04P Dec 15
LEAN HOGS  Aug 26 @HE6Q 100.900 100.500 101.175 99.975 101.075 0.250 1:04P Dec 15
LEAN HOGS  Oct 26 @HE6V 85.275 84.825 85.375 84.275 85.175 1:04P Dec 15
LEAN HOGS  Dec 26 @HE6Z 76.800 76.650 76.650 75.750 76.500 -0.225 1:04P Dec 15
LEAN HOGS  Feb 27 @HE7G 79.625 79.025 79.175 79.025 79.175 -0.450 1:00P Dec 15
LEAN HOGS  Apr 27 @HE7J 82.950 82.400 82.400 82.400 82.400 -0.550 1:00P Dec 15
LEAN HOGS  May 27 @HE7K 86.325 85.775 -0.550 1:00P Dec 15
LEAN HOGS  Jun 27 @HE7M 94.475 93.825 -0.650 1:00P Dec 15

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  438'2
Change:  -1'4
Bid:  438'2
Ask:  438'4
Today's High:  440'0
Today's Low:  438'0
Volume:  182,672
Open:  439'6
Settle:  439'6
Prev:  439'6
Contract High: 
Contract Low: 
Updated:  Dec-16-2025
6:32:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 12, 2025 12:27PM 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