Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'2 437'0 441'4 434'4 441'4 5'2 12:22P Dec 09
CORN  Mar 26 @C6H 443'6 443'6 448'6 443'4 448'2 4'4 12:31P Dec 09
CORN  May 26 @C6K 451'2 451'2 456'0 451'2 455'6 4'4 12:31P Dec 09
CORN  Jul 26 @C6N 457'0 457'0 461'4 456'6 461'0 4'0 12:31P Dec 09
CORN  Sep 26 @C6U 452'6 452'6 455'4 451'4 454'4 1'6 12:31P Dec 09
CORN  Dec 26 @C6Z 464'0 463'4 466'4 462'4 465'4 1'4 12:30P Dec 09
CORN  Mar 27 @C7H 477'0 476'0 478'6 475'2 478'2 1'2 12:31P Dec 09
SOYBEANS  Jan 26 @S6F 1093'6 1093'6 1094'6 1084'4 1087'0 -6'6 12:32P Dec 09
SOYBEANS  Mar 26 @S6H 1105'6 1105'6 1106'6 1096'0 1098'0 -7'6 12:32P Dec 09
SOYBEANS  May 26 @S6K 1116'6 1116'6 1117'6 1106'6 1109'0 -7'6 12:32P Dec 09
SOYBEANS  Jul 26 @S6N 1125'6 1125'0 1126'0 1116'4 1118'2 -7'4 12:31P Dec 09
SOYBEANS  Aug 26 @S6Q 1119'0 1118'2 1119'6 1110'2 1111'6 -7'2 12:31P Dec 09
SOYBEANS  Sep 26 @S6U 1099'6 1100'0 1100'4 1091'4 1092'4 -7'2 12:31P Dec 09
SOYBEANS  Nov 26 @S6X 1101'4 1099'4 1102'2 1093'2 1095'0 -6'4 12:31P Dec 09
KC HRW WHEAT  Dec 25 @KW5Z 523'2 521'6 521'6 519'6 519'6 -2'2 1:16P Dec 08
KC HRW WHEAT  Mar 26 @KW6H 526'4 527'0 530'4 523'4 526'6 0'2 12:32P Dec 09
OATS  Dec 25 @O5Z 287'4 315'0 315'0 315'0 315'0 27'4 12:14P Dec 09
OATS  Mar 26 @O6H 299'4 300'4 303'2 294'2 301'2 1'6 12:30P Dec 09
SOYBEAN OIL  Dec 25 @BO5Z 50.90 50.91 50.91 50.60 50.60 -0.30 10:47A Dec 09
SOYBEAN OIL  Jan 26 @BO6F 51.18 51.18 51.41 50.83 50.98 -0.20 12:32P Dec 09
LIVE CATTLE  Dec 25 @LE5Z 227.325 227.275 228.150 226.325 226.950 - 0.375 12:32P Dec 09
LIVE CATTLE  Feb 26 @LE6G 226.675 226.650 228.600 225.650 226.975 0.300 12:32P Dec 09
LIVE CATTLE  Apr 26 @LE6J 226.700 226.700 228.475 225.650 226.950 0.250 12:32P Dec 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  441'4
Change:  5'2
Bid:  440'4
Ask:  441'2
Today's High:  441'4
Today's Low:  434'4
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
12:22:00PM
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