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 446'4 446'4 447'0 445'4 446'2 -0'2 1:41A Dec 12
CORN  May 26 @C6K 454'2 454'0 454'4 453'4 454'0 -0'2 1:31A Dec 12
CORN  Jul 26 @C6N 459'4 459'4 460'0 459'0 459'2 -0'2 1:27A Dec 12
CORN  Sep 26 @C6U 453'2 453'0 453'6 452'6 452'6 -0'4 1:19A Dec 12
CORN  Dec 26 @C6Z 465'0 464'4 464'6 464'0 464'2 -0'6 1:48A Dec 12
CORN  Mar 27 @C7H 478'0 477'6 477'6 477'0 477'0 -1'0 12:33A Dec 12
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1090'4 1091'4 -2'0 1:47A Dec 12
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1100'2 1101'2 -1'4 1:45A Dec 12
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1110'0 1111'0 -1'2 1:47A Dec 12
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1118'4 1119'4 -1'6 1:42A Dec 12
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1111'6 1111'6 -2'2 1:05A Dec 12
SOYBEANS  Sep 26 @S6U 1094'6 1095'0 1095'6 1093'2 1093'2 -1'4 12:26A Dec 12
SOYBEANS  Nov 26 @S6X 1098'2 1098'6 1099'2 1096'4 1097'2 -1'0 1:45A Dec 12
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 524'0 510'0 510'0 -1'0 1:15P Dec 11
KC HRW WHEAT  Mar 26 @KW6H 522'2 523'2 525'0 522'6 523'4 1'2 1:26A Dec 12
OATS  Dec 25 @O5Z 279'2 315'0 0'0 1:16P Dec 11
OATS  Mar 26 @O6H 291'2 292'6 294'2 291'4 292'2 1'0 1:16A Dec 12
SOYBEAN OIL  Dec 25 @BO5Z 50.56 50.43 1:15P Dec 11
SOYBEAN OIL  Jan 26 @BO6F 50.82 50.82 50.90 50.73 50.89 0.07 1:47A Dec 12
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

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:  432'6
Ask:  437'6
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