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 444'2 444'0 448'0 443'4 444'6 0'4 11:37A Dec 11
CORN  May 26 @C6K 451'6 451'6 455'2 451'4 452'4 0'6 11:36A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 460'4 456'6 458'2 0'6 11:37A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'6 451'2 452'2 0'0 11:36A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 465'4 462'6 463'6 0'0 11:35A Dec 11
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1086'2 1090'4 -0'6 11:37A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1095'0 1099'4 -1'4 11:37A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1104'6 1109'2 -1'2 11:37A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1113'6 1118'2 -1'2 11:37A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1107'2 1110'6 -1'6 11:27A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1088'6 1091'6 -1'0 11:37A Dec 11
WHEAT  Dec 25 @W5Z 531'2 530'2 0'0 1:15P Dec 10
WHEAT  Mar 26 @W6H 529'4 529'6 534'4 529'2 531'2 1'6 11:37A Dec 11
WHEAT  May 26 @W6K 537'6 538'0 542'4 537'2 539'0 1'2 11:37A Dec 11
WHEAT  Jul 26 @W6N 546'0 546'4 550'4 545'2 546'6 0'6 11:37A Dec 11
WHEAT  Sep 26 @W6U 558'4 558'6 562'6 557'6 559'0 0'4 11:37A Dec 11
WHEAT  Dec 26 @W6Z 574'6 575'6 578'6 573'6 575'0 0'2 11:37A Dec 11
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8150 5.8100 1:30P Dec 10
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.7525 5.7500 5.7900 5.7425 5.7475 -0.0050 11:37A Dec 11
HARD RED SPRING WHEA...  May 26 @MW6K 5.8525 5.8300 5.8825 5.8300 5.8500 -0.0025 11:28A Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 231.050 228.900 230.950 4.150 11:36A Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 231.350 2.825 11:37A Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.800 2.425 11:37A Dec 11
LIVE CATTLE  Jun 26 @LE6M 222.100 222.775 224.550 222.525 224.075 1.975 11:36A Dec 11
LIVE CATTLE  Aug 26 @LE6Q 218.350 219.025 220.725 218.775 220.200 1.850 11:36A Dec 11
LIVE CATTLE  Oct 26 @LE6V 217.125 218.025 219.500 217.975 219.100 1.975 11:31A Dec 11
LEAN HOGS  Dec 25 @HE5Z 82.450 82.700 83.425 82.625 83.275 0.825 11:37A Dec 11
LEAN HOGS  Feb 26 @HE6G 82.425 82.825 84.575 82.675 83.975 1.550 11:37A Dec 11
LEAN HOGS  Apr 26 @HE6J 87.375 87.675 89.475 87.475 89.050 1.675 11:37A Dec 11
LEAN HOGS  May 26 @HE6K 91.050 91.900 92.500 91.900 92.500 1.450 10:46A Dec 11
LEAN HOGS  Jun 26 @HE6M 99.725 99.775 101.025 99.450 100.700 0.975 11:37A Dec 11
LEAN HOGS  Jul 26 @HE6N 100.875 101.000 101.850 100.575 101.575 0.700 11:37A 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:  433'0
Ask:  435'4
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