0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 440'6 440'4 440'4 435'0 437'0 -3'6 10:19A Dec 10
CORN  Mar 26 @C6H 448'0 447'4 448'6 444'0 444'6 -3'2 10:19A Dec 10
CORN  May 26 @C6K 455'4 455'4 456'4 452'0 452'4 -3'0 10:19A Dec 10
CORN  Jul 26 @C6N 461'0 460'6 461'6 457'4 458'0 -3'0 10:19A Dec 10
CORN  Sep 26 @C6U 454'6 454'6 455'4 452'4 452'6 -2'0 10:17A Dec 10
CORN  Dec 26 @C6Z 465'6 465'6 466'6 463'6 464'2 -1'4 10:19A Dec 10
CORN  Mar 27 @C7H 478'4 478'0 479'0 476'6 477'0 -1'4 10:12A Dec 10
CORN  May 27 @C7K 484'6 484'2 485'2 483'2 483'2 -1'4 10:10A Dec 10
CORN  Jul 27 @C7N 487'6 488'2 488'2 486'4 486'4 -1'2 10:10A Dec 10
CORN  Sep 27 @C7U 470'0 467'4 0'0 1:15P Dec 09
CORN  Dec 27 @C7Z 474'0 473'4 474'0 472'4 473'0 -1'0 10:10A Dec 10
CORN  Jul 28 @C8N 492'0 470'2 0'0 1:15P Dec 09
CORN  Dec 28 @C8Z 470'2 467'0 0'0 1:15P Dec 09
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1091'0 1081'4 1087'6 0'4 10:19A Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1101'4 1093'4 1098'2 0'0 10:19A Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1111'4 1104'6 1108'4 -0'2 10:18A Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1120'2 1114'0 1117'6 -0'2 10:18A Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1113'4 1108'0 1111'4 0'0 10:18A Dec 10
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1094'2 1089'4 1092'6 0'2 10:18A Dec 10
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1096'2 1091'2 1095'2 0'4 10:17A Dec 10
SOYBEANS  Jan 27 @S7F 1103'6 1102'0 1104'4 1101'0 1104'4 0'6 10:13A Dec 10
SOYBEANS  Mar 27 @S7H 1102'4 1100'6 1103'6 1100'4 1103'6 1'2 10:13A Dec 10
SOYBEANS  May 27 @S7K 1105'4 1104'6 1107'2 1104'4 1107'2 1'6 10:01A Dec 10
SOYBEANS  Jul 27 @S7N 1110'4 1109'0 1111'6 1109'0 1111'6 1'2 9:58A Dec 10
SOYBEANS  Aug 27 @S7Q 1103'2 1115'4 0'0 1:15P Dec 09
SOYBEANS  Sep 27 @S7U 1082'2 1095'6 0'0 1:15P Dec 09
SOYBEANS  Nov 27 @S7X 1079'4 1078'4 1078'4 1077'2 1077'4 -2'0 8:41A Dec 10
SOYBEANS  Jan 28 @S8F 1088'4 1088'4 0'0 1:15P Dec 09
SOYBEANS  Mar 28 @S8H 1086'4 1086'4 0'0 1:15P Dec 09
SOYBEANS  May 28 @S8K 1089'4 1089'4 0'0 1:15P Dec 09
SOYBEANS  Jul 28 @S8N 1097'2 1097'2 0'0 1:15P Dec 09
SOYBEANS  Aug 28 @S8Q 1090'0 1090'0 0'0 1:15P Dec 09
SOYBEANS  Sep 28 @S8U 1070'0 1070'0 0'0 1:15P Dec 09
SOYBEANS  Nov 28 @S8X 1071'0 1095'0 0'0 1:15P Dec 09
SOYBEANS  Jul 29 @S9N 1090'2 1090'2 0'0 1:15P Dec 09
SOYBEANS  Nov 29 @S9X 1076'0 1076'0 0'0 1:15P Dec 09
WHEAT  Dec 25 @W5Z 536'2 526'4 530'2 526'4 530'2 -6'0 9:57A Dec 10
WHEAT  Mar 26 @W6H 534'4 534'0 535'0 525'4 526'4 -8'0 10:19A Dec 10
WHEAT  May 26 @W6K 542'0 541'6 542'2 533'6 534'6 -7'2 10:18A Dec 10
KC HRW WHEAT  Dec 25 @KW5Z 520'2 519'0 519'0 519'0 519'0 -1'2 8:30A Dec 10
KC HRW WHEAT  Mar 26 @KW6H 527'0 527'0 528'0 520'2 521'2 -5'6 10:19A Dec 10
KC HRW WHEAT  May 26 @KW6K 538'4 537'6 539'2 532'2 533'0 -5'4 10:19A Dec 10
OATS  Dec 25 @O5Z 288'6 315'0 0'0 1:16P Dec 09
OATS  Mar 26 @O6H 300'6 300'6 303'0 296'4 297'6 -3'0 10:09A Dec 10
OATS  May 26 @O6K 308'2 307'0 307'0 305'6 305'6 -2'4 9:46A Dec 10
LIVE CATTLE  Dec 25 @LE5Z 226.825 226.575 227.100 225.500 226.425 - 0.400 10:19A Dec 10
LIVE CATTLE  Feb 26 @LE6G 226.950 226.700 228.400 225.850 227.975 1.025 10:19A Dec 10
LIVE CATTLE  Apr 26 @LE6J 226.900 226.825 228.025 225.875 227.650 0.750 10:19A Dec 10
FEEDER CATTLE  Jan 26 @GF6F 335.500 335.475 338.175 334.250 337.700 2.200 10:19A Dec 10
FEEDER CATTLE  Mar 26 @GF6H 330.150 330.150 332.450 328.800 332.075 1.925 10:18A Dec 10
FEEDER CATTLE  Apr 26 @GF6J 329.475 329.000 331.450 328.100 331.100 1.625 10:16A Dec 10
LIVE CATTLE  Dec 25 @LE5Z 226.825 226.575 227.100 225.500 226.425 - 0.400 10:19A Dec 10
LIVE CATTLE  Feb 26 @LE6G 226.950 226.700 228.400 225.850 227.975 1.025 10:19A Dec 10
LIVE CATTLE  Apr 26 @LE6J 226.900 226.825 228.025 225.875 227.650 0.750 10:19A Dec 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  -3'6
Bid:  436'0
Ask:  436'6
Today's High:  440'4
Today's Low:  435'0
Volume:  1,093
Open:  440'4
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
10:19:00AM
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