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 444'2 444'0 445'2 443'4 444'4 0'2 11:24P Dec 10
CORN  May 26 @C6K 451'6 451'6 452'6 451'4 452'0 0'2 11:13P Dec 10
CORN  Jul 26 @C6N 457'4 457'2 458'2 457'0 457'2 -0'2 10:31P Dec 10
CORN  Sep 26 @C6U 452'2 452'2 452'6 451'2 452'0 -0'2 11:13P Dec 10
CORN  Dec 26 @C6Z 463'6 463'2 464'0 463'0 463'2 -0'4 11:11P Dec 10
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1090'0 1090'6 -0'4 11:24P Dec 10
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1099'4 1100'6 -0'2 11:24P Dec 10
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1109'2 1110'4 0'0 11:24P Dec 10
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1118'4 1119'4 0'0 11:24P Dec 10
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1111'6 1113'0 0'4 11:12P Dec 10
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1092'2 1094'2 1'4 11:13P Dec 10
WHEAT  Dec 25 @W5Z 531'2 530'2 0'0 1:15P Dec 10
WHEAT  Mar 26 @W6H 529'4 529'6 531'0 529'2 530'4 1'0 11:25P Dec 10
WHEAT  May 26 @W6K 537'6 538'0 539'2 537'4 538'6 1'0 11:11P Dec 10
WHEAT  Jul 26 @W6N 546'0 546'4 547'4 546'0 547'2 1'2 11:12P Dec 10
WHEAT  Sep 26 @W6U 558'4 558'6 559'6 558'4 559'0 0'4 9:50P Dec 10
WHEAT  Dec 26 @W6Z 574'6 575'6 575'6 574'4 575'2 0'4 10:25P Dec 10
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 5.7725 5.7425 5.7700 0.0175 10:58P Dec 10
HARD RED SPRING WHEA...  May 26 @MW6K 5.8525 5.8300 5.8425 5.8300 5.8425 -0.0100 7:00P 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
LIVE CATTLE  Jun 26 @LE6M 220.625 220.200 222.175 219.625 222.100 1.475 1:04P Dec 10
LIVE CATTLE  Aug 26 @LE6Q 216.925 216.850 218.475 216.075 218.400 1.425 1:04P Dec 10
LIVE CATTLE  Oct 26 @LE6V 215.675 214.975 217.325 214.900 217.275 1.450 1:04P Dec 10
LEAN HOGS  Dec 25 @HE5Z 82.500 82.475 82.575 82.325 82.450 -0.050 1:04P Dec 10
LEAN HOGS  Feb 26 @HE6G 81.875 81.875 82.850 81.775 82.375 0.550 1:04P Dec 10
LEAN HOGS  Apr 26 @HE6J 86.525 86.475 87.650 86.475 87.375 0.850 1:04P Dec 10
LEAN HOGS  May 26 @HE6K 90.300 90.625 91.300 90.625 91.000 0.750 1:00P Dec 10
LEAN HOGS  Jun 26 @HE6M 98.925 98.850 99.850 98.700 99.675 0.800 1:04P Dec 10
LEAN HOGS  Jul 26 @HE6N 100.025 100.150 100.900 99.800 100.850 0.850 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:  431'4
Ask:  435'0
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