Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 440'6 440'4 440'4 440'4 440'4 -0'2 11:56P Dec 09
CORN  Mar 26 @C6H 448'0 447'4 448'0 446'6 447'4 -0'4 1:04A Dec 10
CORN  May 26 @C6K 455'4 455'4 455'4 454'4 455'2 -0'2 11:46P Dec 09
CORN  Jul 26 @C6N 461'0 460'6 461'0 460'0 460'6 -0'2 11:31P Dec 09
CORN  Sep 26 @C6U 454'6 454'6 455'0 453'6 454'2 -0'4 11:02P Dec 09
CORN  Dec 26 @C6Z 465'6 465'6 465'6 465'0 465'2 -0'4 12:17A Dec 10
CORN  Mar 27 @C7H 478'4 478'0 478'2 478'0 478'0 -0'4 10:53P Dec 09
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1087'6 1082'6 1083'4 -3'6 1:04A Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1098'6 1094'2 1095'0 -3'2 1:05A Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1109'4 1105'2 1105'4 -3'2 1:00A Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1118'2 1114'4 1114'6 -3'2 1:03A Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1111'4 1109'0 1109'0 -2'4 12:09A Dec 10
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1091'2 1089'4 1089'4 -3'0 12:49A Dec 10
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1094'4 1091'6 1091'6 -3'0 12:25A Dec 10
KC HRW WHEAT  Dec 25 @KW5Z 521'0 519'6 -0'6 1:15P Dec 09
KC HRW WHEAT  Mar 26 @KW6H 527'0 527'0 528'0 526'2 526'4 -0'4 1:03A Dec 10
OATS  Dec 25 @O5Z 288'6 315'0 0'0 1:16P Dec 09
OATS  Mar 26 @O6H 300'6 300'6 302'0 300'6 301'0 0'2 12:41A Dec 10
SOYBEAN OIL  Dec 25 @BO5Z 50.73 50.60 1:15P Dec 09
SOYBEAN OIL  Jan 26 @BO6F 51.02 51.01 51.16 50.65 50.71 -0.31 1:05A Dec 10
LIVE CATTLE  Dec 25 @LE5Z 227.325 227.275 228.150 226.325 226.825 - 0.500 1:04P Dec 09
LIVE CATTLE  Feb 26 @LE6G 226.675 226.650 228.600 225.650 226.975 0.275 1:04P Dec 09
LIVE CATTLE  Apr 26 @LE6J 226.700 226.700 228.475 225.650 226.900 0.200 1:04P Dec 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  440'4
Change:  -0'2
Bid:  438'0
Ask:  440'4
Today's High:  440'4
Today's Low:  440'4
Volume:  1,093
Open:  440'4
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
11:56:00PM
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