Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 436'4 436'0 438'2 436'0 438'0 1'4 3:07A Dec 17
CORN  May 26 @C6K 444'4 444'0 446'0 444'0 445'6 1'2 3:07A Dec 17
CORN  Jul 26 @C6N 451'0 450'4 452'4 450'4 452'0 1'0 3:07A Dec 17
CORN  Sep 26 @C6U 447'4 446'4 448'0 446'4 447'4 0'0 3:00A Dec 17
CORN  Dec 26 @C6Z 459'4 459'2 460'0 458'6 459'6 0'2 3:06A Dec 17
CORN  Mar 27 @C7H 472'6 472'6 473'0 472'4 472'6 0'0 3:00A Dec 17
CORN  May 27 @C7K 479'4 479'6 479'6 479'6 479'6 0'2 8:04P Dec 16
CORN  Jul 27 @C7N 482'6 482'4 0'0 1:15P Dec 16
CORN  Sep 27 @C7U 464'2 464'0 0'0 1:15P Dec 16
SOYBEANS  Jan 26 @S6F 1062'6 1063'4 1067'4 1061'4 1064'2 1'4 3:06A Dec 17
SOYBEANS  Mar 26 @S6H 1071'6 1072'0 1076'6 1071'4 1073'4 1'6 3:07A Dec 17
SOYBEANS  May 26 @S6K 1083'0 1083'0 1088'0 1083'0 1085'0 2'0 3:06A Dec 17
SOYBEANS  Jul 26 @S6N 1094'2 1094'2 1099'0 1094'2 1094'4 0'2 3:03A Dec 17
SOYBEANS  Aug 26 @S6Q 1090'2 1092'6 1094'6 1090'6 1092'2 2'0 3:06A Dec 17
SOYBEANS  Sep 26 @S6U 1074'6 1074'6 1079'2 1074'6 1076'6 2'0 3:06A Dec 17
SOYBEANS  Nov 26 @S6X 1080'2 1080'0 1084'2 1080'0 1082'0 1'6 3:06A Dec 17
SOYBEANS  Jan 27 @S7F 1090'4 1094'0 1094'2 1092'4 1092'4 2'0 2:25A Dec 17
SOYBEANS  Mar 27 @S7H 1091'2 1093'6 1094'6 1093'6 1094'4 3'2 9:51P Dec 16
SOYBEANS  May 27 @S7K 1096'0 1095'4 0'0 1:15P Dec 16
SOYBEANS  Jul 27 @S7N 1102'0 1100'4 0'0 1:15P Dec 16
SOYBEANS  Aug 27 @S7Q 1095'0 1107'6 0'0 1:15P Dec 16
SOYBEANS  Sep 27 @S7U 1075'2 1085'6 0'0 1:15P Dec 16
SOYBEANS  Nov 27 @S7X 1072'4 1072'0 0'0 1:15P Dec 16
SOYBEANS  Jan 28 @S8F 1081'4 1081'4 0'0 1:15P Dec 16
SOYBEANS  Mar 28 @S8H 1079'4 1079'4 0'0 1:15P Dec 16
SOYBEANS  May 28 @S8K 1082'4 1082'4 0'0 1:15P Dec 16
SOYBEANS  Jul 28 @S8N 1090'2 1090'2 0'0 1:15P Dec 16
SOYBEANS  Aug 28 @S8Q 1083'0 1083'0 0'0 1:15P Dec 16
SOYBEANS  Sep 28 @S8U 1063'0 1063'0 0'0 1:15P Dec 16
SOYBEANS  Nov 28 @S8X 1064'0 1095'0 0'0 1:15P Dec 16
SOYBEANS  Jul 29 @S9N 1083'2 1083'2 0'0 1:15P Dec 16
SOYBEANS  Nov 29 @S9X 1069'0 1069'0 0'0 1:15P Dec 16
WHEAT  Mar 26 @W6H 509'4 510'6 511'4 508'4 510'6 1'2 3:07A Dec 17
WHEAT  May 26 @W6K 519'4 520'0 522'0 519'2 521'2 1'6 3:06A Dec 17
WHEAT  Jul 26 @W6N 529'6 531'4 532'2 529'6 531'6 2'0 3:06A Dec 17
WHEAT  Sep 26 @W6U 542'6 542'6 545'2 542'6 544'4 1'6 3:03A Dec 17
WHEAT  Dec 26 @W6Z 560'0 560'6 562'6 560'4 561'6 1'6 3:01A Dec 17
WHEAT  Mar 27 @W7H 575'0 575'4 577'4 575'4 576'2 1'2 12:54A Dec 17
WHEAT  May 27 @W7K 583'6 584'0 0'0 1:15P Dec 16
WHEAT  Jul 27 @W7N 584'6 584'6 584'6 584'6 584'6 0'0 10:59P Dec 16
WHEAT  Sep 27 @W7U 596'2 599'6 0'0 1:15P Dec 16
LIVE CATTLE  Dec 25 @LE5Z 230.825 231.350 231.525 230.325 231.100 0.325 1:04P Dec 16
LIVE CATTLE  Feb 26 @LE6G 230.550 230.900 231.375 229.775 230.725 0.150 1:04P Dec 16
LIVE CATTLE  Apr 26 @LE6J 230.025 230.450 231.000 229.350 230.325 0.250 1:04P Dec 16
LIVE CATTLE  Jun 26 @LE6M 223.425 223.800 224.625 222.825 223.650 0.275 1:04P Dec 16
LIVE CATTLE  Aug 26 @LE6Q 219.450 219.950 220.675 219.000 219.850 0.350 1:04P Dec 16
FEEDER CATTLE  Jan 26 @GF6F 339.925 341.325 344.150 341.175 343.175 3.400 1:04P Dec 16
FEEDER CATTLE  Mar 26 @GF6H 334.850 335.875 338.575 335.525 337.550 2.750 1:04P Dec 16
FEEDER CATTLE  Apr 26 @GF6J 333.775 334.975 337.300 334.250 336.300 2.525 1:04P Dec 16

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  438'0
Change:  1'4
Bid:  437'6
Ask:  438'0
Today's High:  438'2
Today's Low:  436'0
Volume:  146,742
Open:  436'0
Settle:  436'4
Prev:  436'4
Contract High: 
Contract Low: 
Updated:  Dec-17-2025
3:07:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 12, 2025 12:27PM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN