0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 440'6 441'4 0'0 1:15P Dec 09
CORN  Mar 26 @C6H 448'0 447'4 448'0 446'6 447'4 -0'4 9:32P Dec 09
CORN  May 26 @C6K 455'4 455'4 455'4 454'4 455'2 -0'2 9:24P Dec 09
CORN  Jul 26 @C6N 461'0 460'6 461'0 460'0 461'0 0'0 8:51P Dec 09
CORN  Sep 26 @C6U 454'6 454'6 455'0 453'6 454'4 -0'2 9:03P Dec 09
CORN  Dec 26 @C6Z 465'6 465'6 465'6 465'0 465'4 -0'2 9:31P Dec 09
CORN  Mar 27 @C7H 478'4 478'0 478'2 478'0 478'2 -0'2 7:01P Dec 09
CORN  May 27 @C7K 484'6 485'0 0'0 1:15P Dec 09
CORN  Jul 27 @C7N 487'6 488'0 0'2 1:19P Dec 09
CORN  Sep 27 @C7U 470'0 467'4 0'0 1:15P Dec 09
CORN  Dec 27 @C7Z 474'0 473'4 473'6 473'0 473'2 -0'6 7:10P Dec 09
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 1087'6 1082'6 1086'0 -1'2 9:32P Dec 09
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1098'6 1094'2 1097'2 -1'0 9:31P Dec 09
SOYBEANS  May 26 @S6K 1108'6 1108'6 1109'4 1105'2 1108'0 -0'6 9:32P Dec 09
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1118'2 1114'4 1117'4 -0'4 9:31P Dec 09
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1111'4 1109'0 1111'2 -0'2 9:09P Dec 09
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1091'2 1090'0 1090'4 -2'0 8:21P Dec 09
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1094'4 1091'6 1093'6 -1'0 9:28P Dec 09
SOYBEANS  Jan 27 @S7F 1103'6 1102'0 1102'0 1102'0 1102'0 -1'6 7:38P Dec 09
SOYBEANS  Mar 27 @S7H 1102'4 1100'6 1100'6 1100'6 1100'6 -1'6 7:38P Dec 09
SOYBEANS  May 27 @S7K 1105'4 1106'6 0'0 1:15P Dec 09
SOYBEANS  Jul 27 @S7N 1110'4 1110'0 0'0 1:15P Dec 09
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 1081'0 0'0 1:15P Dec 09
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 536'2 535'0 0'0 1:15P Dec 09
WHEAT  Mar 26 @W6H 534'4 534'0 535'0 533'0 534'0 -0'4 9:28P Dec 09
WHEAT  May 26 @W6K 542'0 541'6 542'2 540'6 541'6 -0'2 9:21P Dec 09
KC HRW WHEAT  Dec 25 @KW5Z 521'0 519'6 -0'6 1:15P Dec 09
KC HRW WHEAT  Mar 26 @KW6H 527'0 527'0 528'0 526'2 527'2 0'2 9:21P Dec 09
KC HRW WHEAT  May 26 @KW6K 538'4 537'6 539'2 537'4 539'0 0'4 8:51P Dec 09
OATS  Dec 25 @O5Z 288'6 315'0 0'0 1:16P Dec 09
OATS  Mar 26 @O6H 300'6 300'6 302'0 300'6 301'2 0'4 8:59P Dec 09
OATS  May 26 @O6K 308'2 305'4 0'0 1:16P Dec 09
LIVE CATTLE  Dec 25 @LE5Z 227.325 227.275 228.150 226.325 226.825 - 0.500 1:04P Dec 09
LIVE CATTLE  Feb 26 @LE6G 226.675 226.650 228.600 225.650 226.975 0.275 1:04P Dec 09
LIVE CATTLE  Apr 26 @LE6J 226.700 226.700 228.475 225.650 226.900 0.200 1:04P Dec 09
FEEDER CATTLE  Jan 26 @GF6F 335.650 335.050 338.675 332.750 335.425 - 0.150 1:04P Dec 09
FEEDER CATTLE  Mar 26 @GF6H 330.425 329.875 333.175 327.725 330.075 - 0.275 1:04P Dec 09
FEEDER CATTLE  Apr 26 @GF6J 329.725 329.100 332.600 327.275 329.525 - 0.250 1:04P Dec 09
LIVE CATTLE  Dec 25 @LE5Z 227.325 227.275 228.150 226.325 226.825 - 0.500 1:04P Dec 09
LIVE CATTLE  Feb 26 @LE6G 226.675 226.650 228.600 225.650 226.975 0.275 1:04P Dec 09
LIVE CATTLE  Apr 26 @LE6J 226.700 226.700 228.475 225.650 226.900 0.200 1:04P Dec 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  441'4
Change:  0'0
Bid:  438'0
Ask:  440'4
Today's High: 
Today's Low: 
Volume:  1,093
Open: 
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
1:15:00PM
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