0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 434'6 436'6 440'0 432'4 434'6 0'0 11:27A Dec 11
CORN  Mar 26 @C6H 444'2 444'0 448'0 443'4 445'2 1'0 11:54A Dec 11
CORN  May 26 @C6K 451'6 451'6 455'2 451'4 453'0 1'2 11:52A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 460'4 456'6 458'6 1'2 11:52A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'6 451'2 452'6 0'4 11:50A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 465'4 462'6 464'4 0'6 11:53A Dec 11
CORN  Mar 27 @C7H 476'6 476'4 478'0 475'6 477'2 0'4 11:50A Dec 11
CORN  May 27 @C7K 483'2 482'6 485'0 482'6 483'4 0'2 10:55A Dec 11
CORN  Jul 27 @C7N 486'2 487'0 487'2 486'4 486'4 0'2 11:33A Dec 11
CORN  Sep 27 @C7U 468'2 468'0 469'0 468'0 468'2 0'0 10:55A Dec 11
CORN  Dec 27 @C7Z 472'4 471'6 473'4 471'6 471'6 -0'6 11:35A Dec 11
CORN  Jul 28 @C8N 490'6 489'2 489'2 489'2 489'2 -1'4 11:08A Dec 11
CORN  Dec 28 @C8Z 469'4 467'0 0'0 1:15P Dec 10
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1086'2 1092'4 1'2 11:54A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1095'0 1101'2 0'2 11:54A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1104'6 1111'0 0'4 11:54A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1113'6 1120'0 0'4 11:53A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1107'2 1112'6 0'2 11:54A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1088'6 1093'2 0'4 11:53A Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1092'2 1096'6 1'2 11:54A Dec 11
SOYBEANS  Jan 27 @S7F 1104'6 1105'0 1106'4 1101'6 1106'0 1'2 11:53A Dec 11
SOYBEANS  Mar 27 @S7H 1103'6 1103'2 1105'4 1100'6 1105'2 1'4 11:53A 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 1111'2 1111'2 -1'4 11:12A 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 1079'4 1079'4 -0'2 9:05A Dec 11
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 529'4 529'6 534'4 529'2 531'6 2'2 11:54A Dec 11
WHEAT  May 26 @W6K 537'6 538'0 542'4 537'2 539'4 1'6 11:54A Dec 11
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 524'0 510'0 510'0 -6'4 10:47A Dec 11
KC HRW WHEAT  Mar 26 @KW6H 523'2 524'0 528'0 518'6 521'0 -2'2 11:54A Dec 11
KC HRW WHEAT  May 26 @KW6K 535'0 536'4 539'4 531'2 533'4 -1'4 11:53A Dec 11
OATS  Dec 25 @O5Z 280'4 315'0 0'0 1:16P Dec 10
OATS  Mar 26 @O6H 292'4 293'2 295'6 290'6 291'2 -1'2 11:52A Dec 11
OATS  May 26 @O6K 301'6 302'2 304'4 300'2 300'2 -1'4 11:53A Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 231.100 228.900 231.100 4.300 11:53A Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 231.475 2.950 11:54A Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.925 2.550 11:54A Dec 11
FEEDER CATTLE  Jan 26 @GF6F 338.375 341.000 345.250 341.000 343.775 5.400 11:53A Dec 11
FEEDER CATTLE  Mar 26 @GF6H 332.825 334.875 338.825 334.875 337.750 4.925 11:52A Dec 11
FEEDER CATTLE  Apr 26 @GF6J 331.900 333.725 337.525 333.675 336.600 4.700 11:51A Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 231.100 228.900 231.100 4.300 11:53A Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 231.475 2.950 11:54A Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.925 2.550 11:54A Dec 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'6
Change:  0'0
Bid:  435'0
Ask:  436'2
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
11:27:00AM
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