Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 434'6 436'6 436'6 436'6 436'6 2'0 7:00P Dec 10
CORN  Mar 26 @C6H 444'2 444'0 446'6 443'4 446'4 2'2 4:30A Dec 11
CORN  May 26 @C6K 451'6 451'6 454'0 451'4 454'0 2'2 4:29A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 459'2 456'6 459'2 1'6 4:30A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'0 451'2 453'0 0'6 4:29A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 464'4 462'6 464'4 0'6 4:28A Dec 11
CORN  Mar 27 @C7H 476'6 476'4 477'2 475'6 477'0 0'2 4:06A Dec 11
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1088'6 1090'4 -0'6 4:29A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1098'6 1100'4 -0'4 4:30A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1108'6 1110'2 -0'2 4:29A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1117'4 1119'2 -0'2 4:27A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1110'6 1112'2 -0'2 4:30A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1091'6 1093'2 0'4 2:29A Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1094'2 1095'2 -0'2 3:37A Dec 11
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 522'0 522'0 522'0 5'4 7:04P Dec 10
KC HRW WHEAT  Mar 26 @KW6H 523'2 524'0 525'4 523'4 525'4 2'2 4:30A Dec 11
OATS  Dec 25 @O5Z 280'4 315'0 0'0 1:16P Dec 10
OATS  Mar 26 @O6H 292'4 293'2 295'2 292'2 292'4 0'0 4:06A Dec 11
SOYBEAN OIL  Dec 25 @BO5Z 50.81 51.19 1:15P Dec 10
SOYBEAN OIL  Jan 26 @BO6F 51.09 51.07 51.23 50.55 50.67 -0.42 4:30A Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.825 226.575 227.200 225.500 227.200 - 0.025 1:04P Dec 10
LIVE CATTLE  Feb 26 @LE6G 226.950 226.700 228.700 225.850 228.525 1.575 1:04P Dec 10
LIVE CATTLE  Apr 26 @LE6J 226.900 226.825 228.500 225.875 228.425 1.475 1:04P Dec 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  436'6
Change:  2'0
Bid:  433'6
Ask:  437'2
Today's High:  436'6
Today's Low:  436'6
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
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