Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 434'6 436'6 440'0 432'4 437'4 2'6 12:05P Dec 11
CORN  Mar 26 @C6H 444'2 444'0 448'0 443'4 446'0 1'6 12:14P Dec 11
CORN  May 26 @C6K 451'6 451'6 455'2 451'4 454'0 2'2 12:15P Dec 11
CORN  Jul 26 @C6N 457'4 457'2 460'4 456'6 459'4 2'0 12:15P Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'6 451'2 453'2 1'0 12:11P Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 465'4 462'6 464'6 1'0 12:12P Dec 11
CORN  Mar 27 @C7H 476'6 476'4 478'0 475'6 477'6 1'0 12:13P Dec 11
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1086'2 1093'2 2'0 12:16P Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1095'0 1102'0 1'0 12:15P Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1104'6 1111'6 1'2 12:15P Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1113'6 1120'2 0'6 12:15P Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1107'2 1113'4 1'0 12:15P Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1088'6 1094'2 1'4 12:10P Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1092'2 1097'4 2'0 12:13P Dec 11
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 524'0 510'0 510'0 -6'4 10:47A Dec 11
KC HRW WHEAT  Mar 26 @KW6H 523'2 524'0 528'0 518'6 521'2 -2'0 12:16P Dec 11
OATS  Dec 25 @O5Z 280'4 315'0 0'0 1:16P Dec 10
OATS  Mar 26 @O6H 292'4 293'2 295'6 290'6 291'2 -1'2 12:13P Dec 11
SOYBEAN OIL  Dec 25 @BO5Z 50.81 50.43 50.43 50.43 50.43 -0.38 11:01A Dec 11
SOYBEAN OIL  Jan 26 @BO6F 51.09 51.07 51.23 50.42 50.79 -0.30 12:15P Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 231.350 228.900 231.050 4.250 12:15P Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 231.450 2.925 12:15P Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.950 2.575 12:15P Dec 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'4
Change:  2'6
Bid:  436'4
Ask:  437'2
Today's High:  440'0
Today's Low:  432'4
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
12:05:00PM
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