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 440'4 440'4 440'6 439'0 439'2 -1'2 6:37A Dec 31
CORN  May 26 @C6K 448'4 448'2 448'6 447'2 447'4 -1'0 6:35A Dec 31
CORN  Jul 26 @C6N 454'4 454'4 455'0 453'4 453'4 -1'0 6:35A Dec 31
CORN  Sep 26 @C6U 449'0 449'0 449'2 448'0 448'0 -1'0 6:35A Dec 31
CORN  Dec 26 @C6Z 461'0 460'4 461'2 460'0 460'0 -1'0 6:35A Dec 31
CORN  Mar 27 @C7H 474'0 474'0 474'0 473'2 473'2 -0'6 5:53A Dec 31
CORN  May 27 @C7K 480'6 480'6 480'6 479'6 480'0 -0'6 5:25A Dec 31
CORN  Jul 27 @C7N 484'2 483'6 483'6 483'2 483'2 -1'0 5:09A Dec 31
CORN  Sep 27 @C7U 465'6 465'0 465'0 465'0 465'0 -0'6 2:17A Dec 31
SOYBEANS  Jan 26 @S6F 1046'2 1045'0 1046'6 1041'0 1042'0 -4'2 6:05A Dec 31
SOYBEANS  Mar 26 @S6H 1062'2 1061'2 1064'0 1057'2 1058'6 -3'4 6:38A Dec 31
SOYBEANS  May 26 @S6K 1074'4 1073'4 1076'4 1070'2 1071'4 -3'0 6:38A Dec 31
SOYBEANS  Jul 26 @S6N 1086'0 1085'4 1088'4 1082'0 1083'6 -2'2 6:31A Dec 31
SOYBEANS  Aug 26 @S6Q 1083'0 1082'4 1085'2 1079'4 1080'0 -3'0 6:10A Dec 31
SOYBEANS  Sep 26 @S6U 1069'4 1069'4 1071'4 1065'4 1066'4 -3'0 6:01A Dec 31
SOYBEANS  Nov 26 @S6X 1074'2 1074'2 1076'2 1070'0 1071'0 -3'2 6:37A Dec 31
SOYBEANS  Jan 27 @S7F 1084'2 1084'4 1085'2 1080'4 1080'6 -3'4 6:12A Dec 31
SOYBEANS  Mar 27 @S7H 1084'6 1083'0 1083'2 1083'0 1083'2 -1'4 8:40P Dec 30
SOYBEANS  May 27 @S7K 1088'6 1084'2 1084'2 1084'0 1084'0 -4'6 5:13A Dec 31
SOYBEANS  Jul 27 @S7N 1093'6 1091'0 1091'0 1091'0 1091'0 -2'6 11:06P Dec 30
SOYBEANS  Aug 27 @S7Q 1085'6 1088'6 0'0 1:15P Dec 30
SOYBEANS  Sep 27 @S7U 1069'4 1067'0 0'0 1:15P Dec 30
SOYBEANS  Nov 27 @S7X 1067'0 1066'0 1066'0 1064'0 1064'0 -3'0 3:15A Dec 31
SOYBEANS  Jan 28 @S8F 1076'0 1076'0 0'0 1:15P Dec 30
SOYBEANS  Mar 28 @S8H 1074'0 1074'0 0'0 1:15P Dec 30
SOYBEANS  May 28 @S8K 1077'0 1077'0 0'0 1:15P Dec 30
SOYBEANS  Jul 28 @S8N 1086'0 1086'0 0'0 1:15P Dec 30
SOYBEANS  Aug 28 @S8Q 1078'6 1078'6 0'0 1:15P Dec 30
SOYBEANS  Sep 28 @S8U 1058'6 1058'6 0'0 1:15P Dec 30
SOYBEANS  Nov 28 @S8X 1059'6 1095'0 0'0 1:15P Dec 30
SOYBEANS  Jul 29 @S9N 1079'0 1079'0 0'0 1:15P Dec 30
SOYBEANS  Nov 29 @S9X 1064'6 1064'6 0'0 1:15P Dec 30
WHEAT  Mar 26 @W6H 510'6 510'2 511'2 507'4 508'0 -2'6 6:37A Dec 31
WHEAT  May 26 @W6K 522'0 521'6 522'4 519'0 519'2 -2'6 6:36A Dec 31
WHEAT  Jul 26 @W6N 534'0 534'0 534'6 531'2 531'6 -2'2 6:37A Dec 31
WHEAT  Sep 26 @W6U 548'4 547'6 548'6 545'6 546'0 -2'4 6:37A Dec 31
WHEAT  Dec 26 @W6Z 567'4 567'6 567'6 564'4 565'0 -2'4 6:36A Dec 31
WHEAT  Mar 27 @W7H 583'4 582'0 582'0 580'6 580'6 -2'6 3:55A Dec 31
WHEAT  May 27 @W7K 592'2 590'2 590'2 590'0 590'0 -2'2 1:09A Dec 31
WHEAT  Jul 27 @W7N 592'4 591'0 591'0 591'0 591'0 -1'4 1:48A Dec 31
WHEAT  Sep 27 @W7U 604'0 599'6 0'0 1:15P Dec 30
LIVE CATTLE  Dec 25 @LE5Z 228.900 229.000 231.450 228.900 231.275 2.275 1:04P Dec 30
LIVE CATTLE  Feb 26 @LE6G 228.975 229.125 230.950 228.425 230.400 1.500 1:04P Dec 30
LIVE CATTLE  Apr 26 @LE6J 229.525 229.550 231.500 229.000 230.975 1.450 1:04P Dec 30
LIVE CATTLE  Jun 26 @LE6M 224.175 224.175 226.250 223.875 225.775 1.625 1:04P Dec 30
LIVE CATTLE  Aug 26 @LE6Q 220.950 221.000 223.100 220.800 222.700 1.725 1:01P Dec 30
FEEDER CATTLE  Jan 26 @GF6F 347.000 347.700 350.075 346.500 349.750 2.550 1:04P Dec 30
FEEDER CATTLE  Mar 26 @GF6H 341.675 342.475 345.050 341.150 344.800 2.900 1:04P Dec 30
FEEDER CATTLE  Apr 26 @GF6J 340.425 340.000 343.775 340.000 343.450 3.000 1:04P Dec 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  439'2
Change:  -1'2
Bid:  439'2
Ask:  439'4
Today's High:  440'6
Today's Low:  439'0
Volume:  121,253
Open:  440'4
Settle:  440'4
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Dec-31-2025
6:37:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Duluth-Superior Ocean Navigation Season Ends With Departure of Last Saltie
Editorial Staff – 
Posted at Friday, December 26, 2025 9:45AM 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