0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 437'2 438'0 437'0 437'0 0'2 7:19P Dec 07
CORN  Mar 26 @C6H 444'6 444'6 445'6 443'6 444'6 0'0 7:12A Dec 08
CORN  May 26 @C6K 452'2 452'2 453'2 451'4 452'0 -0'2 7:12A Dec 08
CORN  Jul 26 @C6N 457'6 457'6 458'4 457'0 457'4 -0'2 7:12A Dec 08
CORN  Sep 26 @C6U 453'2 453'0 453'4 452'2 452'4 -0'6 7:07A Dec 08
CORN  Dec 26 @C6Z 464'2 464'0 464'4 463'2 463'6 -0'4 7:12A Dec 08
CORN  Mar 27 @C7H 477'2 476'6 477'4 476'2 476'4 -0'6 7:06A Dec 08
CORN  May 27 @C7K 484'0 483'2 484'2 483'2 483'2 -0'6 6:43A Dec 08
CORN  Jul 27 @C7N 487'2 486'2 487'2 486'2 486'6 -0'4 6:32A Dec 08
CORN  Sep 27 @C7U 468'2 467'6 0'0 1:15P Dec 05
CORN  Dec 27 @C7Z 471'6 471'4 471'4 471'4 471'4 -0'2 11:27P Dec 07
CORN  Jul 28 @C8N 490'0 470'2 0'0 1:15P Dec 05
CORN  Dec 28 @C8Z 469'2 467'0 0'0 1:15P Dec 05
SOYBEANS  Jan 26 @S6F 1105'2 1105'0 1105'0 1095'2 1101'2 -4'0 7:12A Dec 08
SOYBEANS  Mar 26 @S6H 1116'0 1115'6 1115'6 1106'6 1112'2 -3'6 7:11A Dec 08
SOYBEANS  May 26 @S6K 1125'4 1125'4 1125'4 1116'4 1122'0 -3'4 7:12A Dec 08
SOYBEANS  Jul 26 @S6N 1133'0 1132'2 1132'2 1124'6 1130'0 -3'0 7:10A Dec 08
SOYBEANS  Aug 26 @S6Q 1125'2 1124'4 1124'4 1118'2 1122'4 -2'6 7:09A Dec 08
SOYBEANS  Sep 26 @S6U 1104'4 1104'2 1104'2 1098'4 1101'4 -3'0 7:09A Dec 08
SOYBEANS  Nov 26 @S6X 1104'0 1104'0 1104'0 1098'2 1101'2 -2'6 7:09A Dec 08
SOYBEANS  Jan 27 @S7F 1112'4 1111'0 1111'0 1108'0 1109'6 -2'6 7:05A Dec 08
SOYBEANS  Mar 27 @S7H 1110'0 1107'2 1108'0 1104'4 1107'4 -2'4 7:06A Dec 08
SOYBEANS  May 27 @S7K 1112'4 1113'4 0'0 1:15P Dec 05
SOYBEANS  Jul 27 @S7N 1117'2 1113'4 1113'4 1113'4 1113'4 -3'6 6:24A Dec 08
SOYBEANS  Aug 27 @S7Q 1109'2 1115'4 0'0 1:15P Dec 05
SOYBEANS  Sep 27 @S7U 1087'2 1095'6 0'0 1:15P Dec 05
SOYBEANS  Nov 27 @S7X 1084'2 1079'2 0'0 1:15P Dec 05
SOYBEANS  Jan 28 @S8F 1093'2 1093'2 0'0 1:15P Dec 05
SOYBEANS  Mar 28 @S8H 1091'2 1091'2 0'0 1:15P Dec 05
SOYBEANS  May 28 @S8K 1094'2 1094'2 0'0 1:15P Dec 05
SOYBEANS  Jul 28 @S8N 1102'0 1102'0 0'0 1:15P Dec 05
SOYBEANS  Aug 28 @S8Q 1094'6 1094'6 0'0 1:15P Dec 05
SOYBEANS  Sep 28 @S8U 1074'6 1074'6 0'0 1:15P Dec 05
SOYBEANS  Nov 28 @S8X 1075'6 1095'0 0'0 1:15P Dec 05
SOYBEANS  Jul 29 @S9N 1095'0 1095'0 0'0 1:15P Dec 05
SOYBEANS  Nov 29 @S9X 1080'6 1080'6 0'0 1:15P Dec 05
WHEAT  Dec 25 @W5Z 537'4 536'0 540'4 536'0 540'4 3'0 7:29P Dec 07
WHEAT  Mar 26 @W6H 535'6 535'2 538'4 533'6 536'6 1'0 7:11A Dec 08
WHEAT  May 26 @W6K 543'0 543'4 545'2 541'2 543'4 0'4 7:12A Dec 08
KC HRW WHEAT  Dec 25 @KW5Z 529'4 529'6 -6'2 1:15P Dec 05
KC HRW WHEAT  Mar 26 @KW6H 531'2 531'0 532'4 528'0 529'0 -2'2 7:12A Dec 08
KC HRW WHEAT  May 26 @KW6K 542'6 542'4 544'0 539'6 540'4 -2'2 7:11A Dec 08
OATS  Dec 25 @O5Z 296'4 303'4 0'0 1:16P Dec 05
OATS  Mar 26 @O6H 308'4 308'6 308'6 304'6 306'4 -2'0 7:03A Dec 08
OATS  May 26 @O6K 315'2 315'2 315'2 312'0 313'2 -2'0 11:36P Dec 07
LIVE CATTLE  Dec 25 @LE5Z 221.450 222.775 227.400 221.950 227.250 5.700 1:04P Dec 05
LIVE CATTLE  Feb 26 @LE6G 224.000 224.925 227.375 224.125 227.375 3.150 1:04P Dec 05
LIVE CATTLE  Apr 26 @LE6J 225.175 225.975 227.800 224.925 227.725 2.500 1:04P Dec 05
FEEDER CATTLE  Jan 26 @GF6F 336.575 337.750 340.075 336.650 338.975 2.475 1:04P Dec 05
FEEDER CATTLE  Mar 26 @GF6H 329.725 330.550 333.575 330.000 332.875 3.575 1:04P Dec 05
FEEDER CATTLE  Apr 26 @GF6J 328.600 330.000 332.475 328.675 331.800 3.625 1:04P Dec 05
LIVE CATTLE  Dec 25 @LE5Z 221.450 222.775 227.400 221.950 227.250 5.700 1:04P Dec 05
LIVE CATTLE  Feb 26 @LE6G 224.000 224.925 227.375 224.125 227.375 3.150 1:04P Dec 05
LIVE CATTLE  Apr 26 @LE6J 225.175 225.975 227.800 224.925 227.725 2.500 1:04P Dec 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  0'2
Bid:  437'4
Ask:  437'6
Today's High:  438'0
Today's Low:  437'0
Volume:  1,038
Open:  437'2
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-07-2025
7:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, December 5, 2025 11:41AM 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