0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 434'6 436'6 436'6 436'6 436'6 2'0 7:00P Dec 10
CORN  Mar 26 @C6H 444'2 444'0 447'4 443'4 447'2 3'0 5:14A Dec 11
CORN  May 26 @C6K 451'6 451'6 454'6 451'4 454'4 2'6 5:07A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 459'6 456'6 459'6 2'2 5:01A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'4 451'2 453'2 1'0 5:13A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 465'0 462'6 464'6 1'0 5:13A Dec 11
CORN  Mar 27 @C7H 476'6 476'4 477'6 475'6 477'6 1'0 5:00A Dec 11
CORN  May 27 @C7K 483'2 482'6 484'0 482'6 484'0 0'6 4:56A Dec 11
CORN  Jul 27 @C7N 486'2 486'4 0'0 1:15P Dec 10
CORN  Sep 27 @C7U 468'2 468'0 469'0 468'0 468'6 0'4 4:57A Dec 11
CORN  Dec 27 @C7Z 472'4 471'6 472'6 471'6 472'6 0'2 4:56A Dec 11
CORN  Jul 28 @C8N 490'6 470'2 0'0 1:15P Dec 10
CORN  Dec 28 @C8Z 469'4 467'0 0'0 1:15P Dec 10
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1088'6 1093'0 1'6 5:13A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1098'6 1103'0 2'0 5:13A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1108'6 1113'0 2'4 5:13A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1117'4 1121'6 2'2 5:07A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1110'6 1114'6 2'2 4:59A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1091'6 1095'2 2'4 4:59A Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1094'2 1098'0 2'4 5:07A Dec 11
SOYBEANS  Jan 27 @S7F 1104'6 1105'0 1106'4 1104'4 1105'0 0'2 4:44A Dec 11
SOYBEANS  Mar 27 @S7H 1103'6 1103'2 1103'2 1103'0 1103'0 -0'6 8:12P Dec 10
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 1114'2 1'4 1:19P Dec 10
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 1082'0 1082'0 2'2 7:08P Dec 10
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 529'4 529'6 533'0 529'2 532'6 3'2 5:13A Dec 11
WHEAT  May 26 @W6K 537'6 538'0 540'6 537'4 540'6 3'0 5:13A Dec 11
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 522'0 522'0 522'0 5'4 7:04P Dec 10
KC HRW WHEAT  Mar 26 @KW6H 523'2 524'0 526'4 523'4 526'4 3'2 5:11A Dec 11
KC HRW WHEAT  May 26 @KW6K 535'0 536'4 538'2 535'2 538'2 3'2 5:11A Dec 11
OATS  Dec 25 @O5Z 280'4 315'0 0'0 1:16P Dec 10
OATS  Mar 26 @O6H 292'4 293'2 295'2 292'2 292'4 0'0 4:06A Dec 11
OATS  May 26 @O6K 301'6 302'2 304'4 302'2 303'4 1'6 7:51P Dec 10
LIVE CATTLE  Dec 25 @LE5Z 226.825 226.575 227.200 225.500 227.200 - 0.025 1:04P Dec 10
LIVE CATTLE  Feb 26 @LE6G 226.950 226.700 228.700 225.850 228.525 1.575 1:04P Dec 10
LIVE CATTLE  Apr 26 @LE6J 226.900 226.825 228.500 225.875 228.425 1.475 1:04P Dec 10
FEEDER CATTLE  Jan 26 @GF6F 335.500 335.475 338.875 334.250 338.775 2.875 1:04P Dec 10
FEEDER CATTLE  Mar 26 @GF6H 330.150 330.150 333.200 328.800 333.175 2.675 1:04P Dec 10
FEEDER CATTLE  Apr 26 @GF6J 329.475 329.000 332.275 328.100 332.225 2.425 1:04P Dec 10
LIVE CATTLE  Dec 25 @LE5Z 226.825 226.575 227.200 225.500 227.200 - 0.025 1:04P Dec 10
LIVE CATTLE  Feb 26 @LE6G 226.950 226.700 228.700 225.850 228.525 1.575 1:04P Dec 10
LIVE CATTLE  Apr 26 @LE6J 226.900 226.825 228.500 225.875 228.425 1.475 1:04P Dec 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  436'6
Change:  2'0
Bid:  434'2
Ask:  437'6
Today's High:  436'6
Today's Low:  436'6
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
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