0
0
0
 
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 8:52A Dec 11
CORN  Mar 26 @C6H 444'2 444'0 448'0 443'4 447'4 3'2 8:52A Dec 11
CORN  May 26 @C6K 451'6 451'6 455'2 451'4 454'6 3'0 8:52A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 460'4 456'6 460'0 2'4 8:52A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'6 451'2 453'4 1'2 8:52A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 465'2 462'6 465'0 1'2 8:52A Dec 11
CORN  Mar 27 @C7H 476'6 476'4 478'0 475'6 478'0 1'2 8:48A Dec 11
CORN  May 27 @C7K 483'2 482'6 485'0 482'6 484'0 0'6 8:39A Dec 11
CORN  Jul 27 @C7N 486'2 486'4 0'0 1:15P Dec 10
CORN  Sep 27 @C7U 468'2 468'0 469'0 468'0 469'0 0'6 6:26A Dec 11
CORN  Dec 27 @C7Z 472'4 471'6 473'4 471'6 472'6 0'2 8:32A Dec 11
CORN  Jul 28 @C8N 490'6 470'2 0'0 1:15P Dec 10
CORN  Dec 28 @C8Z 469'4 467'0 0'0 1:15P Dec 10
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1088'6 1092'0 0'6 8:52A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1098'6 1100'4 -0'4 8:52A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1108'4 1110'0 -0'4 8:52A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1117'0 1118'4 -1'0 8:52A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1110'6 1111'2 -1'2 8:52A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1091'6 1093'2 0'4 8:49A Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1093'4 1095'2 -0'2 8:52A 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 1082'0 1082'0 2'2 7:08P Dec 10
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
WHEAT  Dec 25 @W5Z 531'2 530'2 0'0 1:15P Dec 10
WHEAT  Mar 26 @W6H 529'4 529'6 534'4 529'2 531'4 2'0 8:52A Dec 11
WHEAT  May 26 @W6K 537'6 538'0 542'4 537'4 539'2 1'4 8:52A Dec 11
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 524'0 522'0 524'0 7'4 8:30A Dec 11
KC HRW WHEAT  Mar 26 @KW6H 523'2 524'0 528'0 523'2 523'6 0'4 8:52A Dec 11
KC HRW WHEAT  May 26 @KW6K 535'0 536'4 539'4 535'2 535'6 0'6 8:52A Dec 11
OATS  Dec 25 @O5Z 280'4 315'0 0'0 1:16P Dec 10
OATS  Mar 26 @O6H 292'4 293'2 295'6 292'2 293'2 0'6 8:49A Dec 11
OATS  May 26 @O6K 301'6 302'2 304'4 302'2 304'2 2'4 8:40A Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 230.925 228.900 229.750 2.950 8:52A Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 230.350 1.825 8:52A Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.025 1.650 8:52A Dec 11
FEEDER CATTLE  Jan 26 @GF6F 338.375 341.000 345.250 341.000 342.150 3.775 8:52A Dec 11
FEEDER CATTLE  Mar 26 @GF6H 332.825 334.875 338.825 334.875 336.225 3.400 8:52A Dec 11
FEEDER CATTLE  Apr 26 @GF6J 331.900 333.725 337.525 333.675 335.225 3.325 8:52A Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 230.925 228.900 229.750 2.950 8:52A Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 230.350 1.825 8:52A Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.025 1.650 8:52A Dec 11

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:  434'0
Ask:  436'6
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
8:52:00AM
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