Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 435'2 433'2 433'2 433'0 433'0 -2'2 7:00P Dec 11
CORN  Mar 26 @C6H 446'4 446'4 447'0 445'6 445'6 -0'6 12:19A Dec 12
CORN  May 26 @C6K 454'2 454'0 454'4 453'6 453'6 -0'4 12:18A Dec 12
CORN  Jul 26 @C6N 459'4 459'4 460'0 459'2 459'2 -0'2 12:18A Dec 12
CORN  Sep 26 @C6U 453'2 453'0 453'6 452'6 452'6 -0'4 12:18A Dec 12
CORN  Dec 26 @C6Z 465'0 464'4 464'6 464'2 464'2 -0'6 12:18A Dec 12
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1090'6 1091'0 -2'4 12:23A Dec 12
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1101'0 1101'0 -1'6 12:22A Dec 12
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1110'6 1110'6 -1'4 12:18A Dec 12
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1119'4 1119'4 -1'6 12:19A Dec 12
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1112'2 1112'2 -1'6 12:18A Dec 12
SOYBEANS  Sep 26 @S6U 1094'6 1095'0 1095'6 1093'4 1093'4 -1'2 12:18A Dec 12
WHEAT  Dec 25 @W5Z 534'4 530'2 0'0 1:15P Dec 11
WHEAT  Mar 26 @W6H 533'4 534'6 536'0 532'6 533'2 -0'2 12:23A Dec 12
WHEAT  May 26 @W6K 541'0 541'6 543'4 541'0 541'0 0'0 12:23A Dec 12
WHEAT  Jul 26 @W6N 549'0 549'6 551'2 549'0 549'0 0'0 12:23A Dec 12
WHEAT  Sep 26 @W6U 561'0 562'2 562'6 561'0 561'0 0'0 12:23A Dec 12
WHEAT  Dec 26 @W6Z 577'0 577'6 578'0 576'6 576'6 -0'2 12:18A Dec 12
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8150 5.8100 1:30P Dec 11
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.7625 5.7600 5.7700 5.7500 5.7700 0.0075 9:15P Dec 11
HARD RED SPRING WHEA...  May 26 @MW6K 5.8525 5.8500 5.8500 5.8500 5.8500 -0.0025 7:00P Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 231.350 228.900 230.450 3.575 1:04P Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 230.950 2.425 1:04P Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.675 2.300 1:04P Dec 11
LIVE CATTLE  Jun 26 @LE6M 222.100 222.775 224.550 222.525 224.150 2.075 1:04P Dec 11
LIVE CATTLE  Aug 26 @LE6Q 218.350 219.025 220.725 218.775 220.300 1.950 1:04P Dec 11
LIVE CATTLE  Oct 26 @LE6V 217.125 218.025 219.500 217.975 219.000 1.925 1:04P Dec 11
LEAN HOGS  Dec 25 @HE5Z 82.450 82.700 83.425 82.625 83.375 0.950 1:04P Dec 11
LEAN HOGS  Feb 26 @HE6G 82.425 82.825 84.575 82.675 84.125 1.750 1:04P Dec 11
LEAN HOGS  Apr 26 @HE6J 87.375 87.675 89.475 87.475 89.175 1.850 1:04P Dec 11
LEAN HOGS  May 26 @HE6K 91.050 91.900 92.500 91.900 92.500 1.575 1:00P Dec 11
LEAN HOGS  Jun 26 @HE6M 99.725 99.775 101.025 99.450 100.875 1.175 1:04P Dec 11
LEAN HOGS  Jul 26 @HE6N 100.875 101.000 101.850 100.575 101.650 0.875 1:04P Dec 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  433'0
Change:  -2'2
Bid:  432'2
Ask:  437'2
Today's High:  433'2
Today's Low:  433'0
Volume:  257
Open:  433'2
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
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