Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 435'2 433'2 437'0 428'2 432'4 -3'6 12:01P Dec 12
CORN  Mar 26 @C6H 446'4 446'4 447'2 440'0 440'4 -5'6 1:19P Dec 12
CORN  May 26 @C6K 454'2 454'0 454'6 448'4 448'6 -5'2 1:19P Dec 12
CORN  Jul 26 @C6N 459'4 459'4 460'0 454'2 455'0 -4'4 1:19P Dec 12
CORN  Sep 26 @C6U 453'2 453'0 453'6 449'2 449'4 -3'2 1:19P Dec 12
CORN  Dec 26 @C6Z 465'0 464'4 464'6 461'2 461'4 -3'0 1:19P Dec 12
CORN  Mar 27 @C7H 478'0 477'6 477'6 474'2 475'0 -2'6 1:17P Dec 12
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1075'6 1076'2 -16'6 1:19P Dec 12
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1086'0 1086'2 -16'0 1:19P Dec 12
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1096'0 1096'2 -15'2 1:19P Dec 12
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1105'6 1106'2 -14'6 1:19P Dec 12
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1099'6 1100'6 -13'4 1:17P Dec 12
SOYBEANS  Sep 26 @S6U 1094'6 1095'0 1095'6 1082'0 1083'2 -11'4 1:19P Dec 12
SOYBEANS  Nov 26 @S6X 1098'2 1098'6 1099'2 1086'4 1088'0 -10'0 1:19P Dec 12
SOYBEANS  Jan 27 @S7F 1107'6 1105'0 1105'0 1096'4 1098'0 -9'6 1:17P Dec 12
SOYBEANS  Mar 27 @S7H 1107'0 1101'4 1102'0 1096'2 1097'6 -9'2 1:17P Dec 12
SOYBEANS  May 27 @S7K 1110'0 1103'2 1103'4 1100'0 1100'2 -8'2 1:15P Dec 12
SOYBEANS  Jul 27 @S7N 1115'4 1110'2 1110'4 1104'4 1105'6 -8'2 1:19P Dec 12
SOYBEANS  Aug 27 @S7Q 1108'2 1107'6 -8'0 1:15P Dec 12
SOYBEANS  Sep 27 @S7U 1086'2 1085'6 -9'0 1:15P Dec 12
SOYBEANS  Nov 27 @S7X 1083'2 1078'6 1078'6 1072'0 1072'0 -8'6 1:17P Dec 12
SOYBEANS  Jan 28 @S8F 1092'2 1083'4 -8'6 1:15P Dec 12
SOYBEANS  Mar 28 @S8H 1090'2 1081'4 -8'6 1:15P Dec 12
SOYBEANS  May 28 @S8K 1093'2 1084'4 -8'6 1:15P Dec 12
SOYBEANS  Jul 28 @S8N 1101'0 1092'2 -8'6 1:15P Dec 12
SOYBEANS  Aug 28 @S8Q 1093'6 1085'0 -8'6 1:15P Dec 12
SOYBEANS  Sep 28 @S8U 1073'6 1065'0 -8'6 1:15P Dec 12
SOYBEANS  Nov 28 @S8X 1074'6 1095'0 -8'6 1:15P Dec 12
SOYBEANS  Jul 29 @S9N 1094'0 1085'2 -8'6 1:15P Dec 12
SOYBEANS  Nov 29 @S9X 1079'6 1071'0 -8'6 1:15P Dec 12
SOYBEAN MEAL  Dec 25 @SM5Z 2988 2996 18 12:01P Dec 12
SOYBEAN MEAL  Jan 26 @SM6F 3021 3021 3046 3000 3020 4 1:19P Dec 12
SOYBEAN MEAL  Mar 26 @SM6H 3070 3066 3074 3048 3052 - 14 1:19P Dec 12
SOYBEAN MEAL  May 26 @SM6K 3118 3118 3120 3091 3091 - 22 1:19P Dec 12
SOYBEAN MEAL  Jul 26 @SM6N 3174 3175 3176 3142 3142 - 27 1:19P Dec 12
SOYBEAN MEAL  Aug 26 @SM6Q 3189 3189 3192 3157 3159 - 29 1:19P Dec 12
SOYBEAN MEAL  Sep 26 @SM6U 3195 3198 3201 3163 3166 - 29 1:18P Dec 12
SOYBEAN MEAL  Oct 26 @SM6V 3196 3197 3201 3163 3168 - 30 1:18P Dec 12
SOYBEAN MEAL  Dec 26 @SM6Z 3232 3234 3238 3199 3204 - 27 1:19P Dec 12
SOYBEAN MEAL  Jan 27 @SM7F 3247 3249 3251 3220 3224 - 26 1:15P Dec 12
SOYBEAN MEAL  Mar 27 @SM7H 3263 3247 3247 3247 3247 - 27 1:15P Dec 12
SOYBEAN MEAL  May 27 @SM7K 3283 3276 - 27 1:15P Dec 12
SOYBEAN MEAL  Jul 27 @SM7N 3312 3308 - 25 1:15P Dec 12
SOYBEAN MEAL  Aug 27 @SM7Q 3310 3304 - 25 1:15P Dec 12
SOYBEAN MEAL  Sep 27 @SM7U 3300 3280 - 24 1:15P Dec 12
SOYBEAN MEAL  Oct 27 @SM7V 3281 3243 - 24 1:15P Dec 12
SOYBEAN MEAL  Dec 27 @SM7Z 3300 3285 - 23 1:15P Dec 12
SOYBEAN MEAL  Jan 28 @SM8F 3293 1:15P Dec 12
SOYBEAN MEAL  Mar 28 @SM8H 3308 1:15P Dec 12
SOYBEAN MEAL  May 28 @SM8K 3328 1:15P Dec 12
SOYBEAN MEAL  Jul 28 @SM8N 3360 3337 - 23 1:15P Dec 12
SOYBEAN MEAL  Aug 28 @SM8Q 3335 1:15P Dec 12
SOYBEAN MEAL  Sep 28 @SM8U 3326 1:15P Dec 12
SOYBEAN MEAL  Oct 28 @SM8V 3360 3337 - 23 1:15P Dec 12
SOYBEAN MEAL  Dec 28 @SM8Z 3380 3357 - 23 1:15P Dec 12
SOYBEAN MEAL  Jul 29 @SM9N 3417 1:15P Dec 12
SOYBEAN MEAL  Oct 29 @SM9V 3417 1:15P Dec 12
SOYBEAN MEAL  Dec 29 @SM9Z 3437 1:15P Dec 12
WHEAT  Dec 25 @W5Z 534'4 530'2 0'0 12:01P Dec 12
WHEAT  Mar 26 @W6H 533'4 534'6 536'0 529'0 529'6 -4'2 1:19P Dec 12
WHEAT  May 26 @W6K 541'0 541'6 543'4 536'6 537'6 -3'6 1:19P Dec 12
WHEAT  Jul 26 @W6N 549'0 549'6 551'2 544'6 546'0 -3'2 1:19P Dec 12
WHEAT  Sep 26 @W6U 561'0 562'2 562'6 557'2 558'0 -3'0 1:18P Dec 12
WHEAT  Dec 26 @W6Z 577'0 577'6 578'0 572'6 574'0 -3'0 1:16P Dec 12
WHEAT  Mar 27 @W7H 590'4 586'4 588'4 586'4 586'4 -3'2 1:19P Dec 12
LIVE CATTLE  Dec 25 @LE5Z 230.375 230.500 230.725 229.250 229.875 - 0.575 1:04P Dec 12
LIVE CATTLE  Feb 26 @LE6G 230.950 230.850 230.975 229.050 229.625 - 1.400 1:04P Dec 12
LIVE CATTLE  Apr 26 @LE6J 230.675 230.650 230.825 228.900 229.500 - 1.275 1:04P Dec 12
LIVE CATTLE  Jun 26 @LE6M 224.175 224.175 224.350 222.550 223.025 - 1.200 1:04P Dec 12
LIVE CATTLE  Aug 26 @LE6Q 220.300 220.300 220.500 218.750 219.125 - 1.300 1:04P Dec 12
LIVE CATTLE  Oct 26 @LE6V 219.050 218.925 219.300 217.450 217.750 - 1.425 1:04P Dec 12
LIVE CATTLE  Dec 26 @LE6Z 219.100 219.025 219.325 217.550 217.750 - 1.450 1:04P Dec 12
LIVE CATTLE  Feb 27 @LE7G 218.500 218.500 218.900 217.025 217.350 - 1.450 1:01P Dec 12
LIVE CATTLE  Apr 27 @LE7J 217.675 217.775 218.200 216.275 216.525 - 1.350 1:01P Dec 12
LIVE CATTLE  Jun 27 @LE7M 210.750 210.750 - 1.350 1:00P Dec 12
LEAN HOGS  Dec 25 @HE5Z 83.400 83.500 83.650 83.250 83.325 -0.075 12:00P Dec 12
LEAN HOGS  Feb 26 @HE6G 84.175 84.450 85.075 84.150 84.500 0.350 1:04P Dec 12
LEAN HOGS  Apr 26 @HE6J 89.225 89.400 89.950 89.175 89.525 0.300 1:04P Dec 12
LEAN HOGS  May 26 @HE6K 92.625 92.900 93.350 92.525 93.075 0.275 1:00P Dec 12
LEAN HOGS  Jun 26 @HE6M 100.900 101.200 101.425 100.600 101.025 0.150 1:04P Dec 12
LEAN HOGS  Jul 26 @HE6N 101.750 101.900 102.075 101.350 101.825 0.075 1:04P Dec 12
LEAN HOGS  Aug 26 @HE6Q 100.750 100.700 101.000 100.400 100.925 0.150 1:04P Dec 12
LEAN HOGS  Oct 26 @HE6V 84.750 84.550 85.325 84.550 85.200 0.525 1:04P Dec 12
LEAN HOGS  Dec 26 @HE6Z 76.300 76.300 76.825 76.200 76.650 0.500 1:03P Dec 12
LEAN HOGS  Feb 27 @HE7G 79.150 79.200 0.475 1:00P Dec 12
LEAN HOGS  Apr 27 @HE7J 82.475 85.000 0.475 1:00P Dec 12
LEAN HOGS  May 27 @HE7K 86.325  
LEAN HOGS  Jun 27 @HE7M 94.475  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  432'4
Change:  -3'6
Bid: 
Ask: 
Today's High:  437'0
Today's Low:  428'2
Volume:  53
Open:  433'2
Settle:  431'4s
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-12-2025
12:01:00PM
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
@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