0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'2 437'0 437'6 437'0 437'6 1'4 7:00P Dec 08
CORN  Mar 26 @C6H 443'6 443'6 445'0 443'4 444'2 0'4 8:00P Dec 08
CORN  May 26 @C6K 451'2 451'2 452'2 451'2 451'6 0'4 7:56P Dec 08
CORN  Jul 26 @C6N 457'0 457'0 457'6 456'6 456'6 -0'2 7:12P Dec 08
CORN  Sep 26 @C6U 452'6 452'6 453'2 452'6 453'0 0'2 7:27P Dec 08
CORN  Dec 26 @C6Z 464'0 463'4 464'4 463'4 464'4 0'4 7:58P Dec 08
CORN  Mar 27 @C7H 477'0 476'0 477'2 476'0 477'2 0'2 7:56P Dec 08
CORN  May 27 @C7K 483'4 483'4 483'6 483'4 483'6 0'2 7:53P Dec 08
CORN  Jul 27 @C7N 486'4 486'4 486'4 486'4 486'4 0'0 7:36P Dec 08
CORN  Sep 27 @C7U 468'0 468'0 468'0 468'0 468'0 0'0 7:36P Dec 08
CORN  Dec 27 @C7Z 472'0 471'4 471'6 471'4 471'6 -0'2 7:56P Dec 08
CORN  Jul 28 @C8N 490'0 470'2 0'0 1:15P Dec 08
CORN  Dec 28 @C8Z 469'2 467'0 0'0 1:15P Dec 08
SOYBEANS  Jan 26 @S6F 1093'6 1093'6 1094'6 1091'6 1093'2 -0'4 7:58P Dec 08
SOYBEANS  Mar 26 @S6H 1105'6 1105'6 1106'6 1104'0 1105'4 -0'2 7:58P Dec 08
SOYBEANS  May 26 @S6K 1116'6 1116'6 1117'6 1115'0 1116'4 -0'2 7:58P Dec 08
SOYBEANS  Jul 26 @S6N 1125'6 1125'0 1126'0 1123'6 1125'0 -0'6 7:58P Dec 08
SOYBEANS  Aug 26 @S6Q 1119'0 1118'2 1119'0 1117'6 1118'4 -0'4 7:57P Dec 08
SOYBEANS  Sep 26 @S6U 1099'6 1100'0 1100'0 1099'0 1099'0 -0'6 7:47P Dec 08
SOYBEANS  Nov 26 @S6X 1101'4 1099'4 1101'6 1098'2 1101'0 -0'4 7:56P Dec 08
SOYBEANS  Jan 27 @S7F 1110'6 1110'6 1110'6 1110'2 1110'2 -0'4 7:00P Dec 08
SOYBEANS  Mar 27 @S7H 1108'6 1108'4 0'0 1:15P Dec 08
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 1085'0 0'0 1:15P Dec 08
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
WHEAT  Dec 25 @W5Z 536'0 538'2 0'0 1:15P Dec 08
WHEAT  Mar 26 @W6H 534'6 535'4 536'6 534'0 536'6 2'0 7:59P Dec 08
WHEAT  May 26 @W6K 542'2 542'6 544'0 541'4 543'6 1'4 7:53P Dec 08
KC HRW WHEAT  Dec 25 @KW5Z 523'2 521'6 521'6 519'6 519'6 -2'2 1:16P Dec 08
KC HRW WHEAT  Mar 26 @KW6H 526'4 527'0 528'0 526'0 528'0 1'4 7:59P Dec 08
KC HRW WHEAT  May 26 @KW6K 538'0 538'2 539'4 537'4 539'4 1'4 7:53P Dec 08
OATS  Dec 25 @O5Z 287'4 296'4 0'0 1:16P Dec 08
OATS  Mar 26 @O6H 299'4 300'4 303'2 299'2 300'2 0'6 7:42P Dec 08
OATS  May 26 @O6K 307'4 308'0 308'2 308'0 308'2 0'6 7:22P Dec 08
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
FEEDER CATTLE  Jan 26 @GF6F 339.050 338.200 339.125 333.375 335.875 - 3.400 1:04P Dec 08
FEEDER CATTLE  Mar 26 @GF6H 333.300 332.000 333.300 327.300 330.750 - 2.875 1:04P Dec 08
FEEDER CATTLE  Apr 26 @GF6J 332.225 331.150 332.500 325.900 330.025 - 2.500 1:04P Dec 08
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

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'6
Change:  1'4
Bid:  436'0
Ask:  437'0
Today's High:  437'6
Today's Low:  437'0
Volume:  1,649
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
7:00:00PM
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