Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 437'2 438'0 437'0 437'0 0'2 7:19P Dec 07
CORN  Mar 26 @C6H 444'6 444'6 445'4 443'6 444'2 -0'4 10:51P Dec 07
CORN  May 26 @C6K 452'2 452'2 452'6 451'4 451'6 -0'4 10:40P Dec 07
CORN  Jul 26 @C6N 457'6 457'6 458'2 457'0 457'2 -0'4 10:49P Dec 07
CORN  Sep 26 @C6U 453'2 453'0 453'2 452'2 452'2 -1'0 10:39P Dec 07
CORN  Dec 26 @C6Z 464'2 464'0 464'4 463'2 463'4 -0'6 10:49P Dec 07
CORN  Mar 27 @C7H 477'2 476'6 477'2 476'6 476'6 -0'4 8:40P Dec 07
CORN  May 27 @C7K 484'0 483'2 483'4 483'2 483'4 -0'4 7:32P Dec 07
CORN  Jul 27 @C7N 487'2 486'2 486'2 486'2 486'2 -1'0 7:03P Dec 07
SOYBEANS  Jan 26 @S6F 1105'2 1105'0 1105'0 1096'0 1096'6 -8'4 10:51P Dec 07
SOYBEANS  Mar 26 @S6H 1116'0 1115'6 1115'6 1107'4 1108'0 -8'0 10:51P Dec 07
SOYBEANS  May 26 @S6K 1125'4 1125'4 1125'4 1117'2 1118'0 -7'4 10:51P Dec 07
SOYBEANS  Jul 26 @S6N 1133'0 1132'2 1132'2 1125'4 1126'0 -7'0 10:48P Dec 07
SOYBEANS  Aug 26 @S6Q 1125'2 1124'4 1124'4 1119'0 1119'2 -6'0 9:51P Dec 07
SOYBEANS  Sep 26 @S6U 1104'4 1104'2 1104'2 1099'0 1099'0 -5'4 9:50P Dec 07
SOYBEANS  Nov 26 @S6X 1104'0 1104'0 1104'0 1099'0 1100'0 -4'0 10:49P Dec 07
SOYBEANS  Jan 27 @S7F 1112'4 1111'0 1111'0 1108'2 1108'2 -4'2 10:36P Dec 07
SOYBEANS  Mar 27 @S7H 1110'0 1107'2 1107'4 1105'4 1105'6 -4'2 10:18P Dec 07
SOYBEANS  May 27 @S7K 1112'4 1113'4 0'0 1:15P Dec 05
SOYBEANS  Jul 27 @S7N 1117'2 1115'4 0'0 1:15P Dec 05
SOYBEANS  Aug 27 @S7Q 1109'2 1115'4 0'0 1:15P Dec 05
SOYBEANS  Sep 27 @S7U 1087'2 1095'6 0'0 1:15P Dec 05
SOYBEANS  Nov 27 @S7X 1084'2 1079'2 0'0 1:15P Dec 05
SOYBEANS  Jan 28 @S8F 1093'2 1093'2 0'0 1:15P Dec 05
SOYBEANS  Mar 28 @S8H 1091'2 1091'2 0'0 1:15P Dec 05
SOYBEANS  May 28 @S8K 1094'2 1094'2 0'0 1:15P Dec 05
SOYBEANS  Jul 28 @S8N 1102'0 1102'0 0'0 1:15P Dec 05
SOYBEANS  Aug 28 @S8Q 1094'6 1094'6 0'0 1:15P Dec 05
SOYBEANS  Sep 28 @S8U 1074'6 1074'6 0'0 1:15P Dec 05
SOYBEANS  Nov 28 @S8X 1075'6 1095'0 0'0 1:15P Dec 05
SOYBEANS  Jul 29 @S9N 1095'0 1095'0 0'0 1:15P Dec 05
SOYBEANS  Nov 29 @S9X 1080'6 1080'6 0'0 1:15P Dec 05
WHEAT  Dec 25 @W5Z 537'4 536'0 540'4 536'0 540'4 3'0 7:29P Dec 07
WHEAT  Mar 26 @W6H 535'6 535'2 536'2 533'6 535'2 -0'4 10:52P Dec 07
WHEAT  May 26 @W6K 543'0 543'4 543'6 541'2 542'2 -0'6 10:46P Dec 07
WHEAT  Jul 26 @W6N 551'0 550'6 551'2 549'4 550'2 -0'6 10:16P Dec 07
WHEAT  Sep 26 @W6U 563'0 562'0 562'4 561'4 562'0 -1'0 9:59P Dec 07
WHEAT  Dec 26 @W6Z 578'6 577'6 578'6 577'4 578'0 -0'6 10:16P Dec 07
WHEAT  Mar 27 @W7H 591'4 590'6 590'6 590'6 590'6 -0'6 9:23P Dec 07
WHEAT  May 27 @W7K 596'0 595'0 595'0 595'0 595'0 -1'0 7:15P Dec 07
WHEAT  Jul 27 @W7N 591'4 595'2 0'0 1:15P Dec 05
LIVE CATTLE  Dec 25 @LE5Z 221.450 222.775 227.400 221.950 227.250 5.700 1:04P Dec 05
LIVE CATTLE  Feb 26 @LE6G 224.000 224.925 227.375 224.125 227.375 3.150 1:04P Dec 05
LIVE CATTLE  Apr 26 @LE6J 225.175 225.975 227.800 224.925 227.725 2.500 1:04P Dec 05
LIVE CATTLE  Jun 26 @LE6M 219.625 220.000 221.700 219.050 221.500 1.950 1:04P Dec 05
LIVE CATTLE  Aug 26 @LE6Q 216.425 216.850 218.050 215.775 217.825 1.475 1:04P Dec 05
FEEDER CATTLE  Jan 26 @GF6F 336.575 337.750 340.075 336.650 338.975 2.475 1:04P Dec 05
FEEDER CATTLE  Mar 26 @GF6H 329.725 330.550 333.575 330.000 332.875 3.575 1:04P Dec 05
FEEDER CATTLE  Apr 26 @GF6J 328.600 330.000 332.475 328.675 331.800 3.625 1:04P Dec 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  0'2
Bid:  436'2
Ask:  437'0
Today's High:  438'0
Today's Low:  437'0
Volume:  1,038
Open:  437'2
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-07-2025
7:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, December 5, 2025 11:41AM 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