Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'2 437'0 441'6 434'4 441'4 4'4 1:15P Dec 09
CORN  Mar 26 @C6H 443'6 443'6 449'0 443'4 448'0 4'2 1:19P Dec 09
CORN  May 26 @C6K 451'2 451'2 456'2 451'2 455'4 4'2 1:19P Dec 09
CORN  Jul 26 @C6N 457'0 457'0 461'4 456'6 461'2 4'0 1:19P Dec 09
CORN  Sep 26 @C6U 452'6 452'6 455'4 451'4 455'2 2'0 1:19P Dec 09
CORN  Dec 26 @C6Z 464'0 463'4 466'4 462'4 466'0 1'6 1:19P Dec 09
SOYBEANS  Jan 26 @S6F 1093'6 1093'6 1094'6 1084'4 1087'6 -6'4 1:19P Dec 09
SOYBEANS  Mar 26 @S6H 1105'6 1105'6 1106'6 1096'0 1098'4 -7'4 1:19P Dec 09
SOYBEANS  May 26 @S6K 1116'6 1116'6 1117'6 1106'6 1109'2 -8'0 1:19P Dec 09
SOYBEANS  Jul 26 @S6N 1125'6 1125'0 1126'0 1116'4 1118'4 -7'6 1:19P Dec 09
SOYBEANS  Aug 26 @S6Q 1119'0 1118'2 1119'6 1110'2 1112'0 -7'4 1:19P Dec 09
SOYBEANS  Sep 26 @S6U 1099'6 1100'0 1100'4 1091'4 1092'4 -7'2 1:18P Dec 09
WHEAT  Dec 25 @W5Z 536'0 535'4 535'4 535'0 535'0 0'2 1:15P Dec 09
WHEAT  Mar 26 @W6H 534'6 535'4 537'6 531'2 534'2 -0'2 1:19P Dec 09
WHEAT  May 26 @W6K 542'2 542'6 545'0 539'0 542'0 -0'2 1:19P Dec 09
WHEAT  Jul 26 @W6N 550'2 550'6 553'0 547'0 549'4 -0'2 1:19P Dec 09
WHEAT  Sep 26 @W6U 562'6 562'4 565'2 559'2 562'2 -0'4 1:19P Dec 09
WHEAT  Dec 26 @W6Z 578'2 578'0 581'0 575'0 578'0 -0'2 1:15P Dec 09
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8150 5.8100 1:30P Dec 09
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.7125 5.7050 5.8000 5.7050 5.7625 0.0500 1:30P Dec 09
HARD RED SPRING WHEA...  May 26 @MW6K 5.8075 5.8025 5.8625 5.8025 5.8525 0.0500 1:30P 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
LIVE CATTLE  Jun 26 @LE6M 220.400 220.425 221.900 219.200 220.550 0.225 1:04P Dec 09
LIVE CATTLE  Aug 26 @LE6Q 216.675 216.675 217.975 215.475 216.850 0.250 1:04P Dec 09
LIVE CATTLE  Oct 26 @LE6V 215.400 215.350 216.600 214.225 215.650 0.275 1:04P Dec 09
LEAN HOGS  Dec 25 @HE5Z 82.300 82.200 82.525 81.700 82.500 0.200 1:04P Dec 09
LEAN HOGS  Feb 26 @HE6G 82.400 82.225 82.525 80.650 82.050 -0.525 1:04P Dec 09
LEAN HOGS  Apr 26 @HE6J 86.975 86.875 86.875 85.500 86.675 -0.450 1:04P Dec 09
LEAN HOGS  May 26 @HE6K 90.500 90.250 90.350 89.625 90.350 -0.200 1:00P Dec 09
LEAN HOGS  Jun 26 @HE6M 99.125 98.975 99.050 97.775 99.000 -0.200 1:04P Dec 09
LEAN HOGS  Jul 26 @HE6N 100.200 100.000 100.150 98.925 100.125 - 0.175 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:  4'4
Bid:  435'0
Ask:  442'0
Today's High:  441'6
Today's Low:  434'4
Volume:  873
Open:  437'0
Settle:  440'6s
Prev:  436'2
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