Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 437'2 438'0 437'0 437'0 0'2 7:19P Dec 07
CORN  Mar 26 @C6H 444'6 444'6 445'4 443'6 444'2 -0'4 1:26A Dec 08
CORN  May 26 @C6K 452'2 452'2 452'6 451'4 452'0 -0'2 1:15A Dec 08
CORN  Jul 26 @C6N 457'6 457'6 458'2 457'0 457'4 -0'2 1:26A Dec 08
CORN  Sep 26 @C6U 453'2 453'0 453'2 452'2 452'4 -0'6 12:42A Dec 08
CORN  Dec 26 @C6Z 464'2 464'0 464'4 463'2 463'6 -0'4 1:22A Dec 08
SOYBEANS  Jan 26 @S6F 1105'2 1105'0 1105'0 1095'2 1097'2 -8'0 1:27A Dec 08
SOYBEANS  Mar 26 @S6H 1116'0 1115'6 1115'6 1106'6 1108'4 -7'4 1:26A Dec 08
SOYBEANS  May 26 @S6K 1125'4 1125'4 1125'4 1116'4 1118'0 -7'4 1:17A Dec 08
SOYBEANS  Jul 26 @S6N 1133'0 1132'2 1132'2 1124'6 1126'2 -6'6 1:06A Dec 08
SOYBEANS  Aug 26 @S6Q 1125'2 1124'4 1124'4 1118'2 1119'4 -5'6 1:06A Dec 08
SOYBEANS  Sep 26 @S6U 1104'4 1104'2 1104'2 1098'4 1099'4 -5'0 12:46A Dec 08
WHEAT  Dec 25 @W5Z 537'4 536'0 540'4 536'0 540'4 3'0 7:29P Dec 07
WHEAT  Mar 26 @W6H 535'6 535'2 536'2 533'6 536'0 0'2 1:26A Dec 08
WHEAT  May 26 @W6K 543'0 543'4 543'6 541'2 543'0 0'0 1:26A Dec 08
WHEAT  Jul 26 @W6N 551'0 550'6 551'2 549'4 550'6 -0'2 1:23A Dec 08
WHEAT  Sep 26 @W6U 563'0 562'0 562'4 561'4 562'4 -0'4 1:22A Dec 08
WHEAT  Dec 26 @W6Z 578'6 577'6 578'6 577'4 578'4 -0'2 1:23A Dec 08
FEEDER CATTLE  Jan 26 @GF6F 336.575 337.750 340.075 336.650 338.975 2.475 1:04P Dec 05
FEEDER CATTLE  Mar 26 @GF6H 329.725 330.550 333.575 330.000 332.875 3.575 1:04P Dec 05
FEEDER CATTLE  Apr 26 @GF6J 328.600 330.000 332.475 328.675 331.800 3.625 1:04P Dec 05
FEEDER CATTLE  May 26 @GF6K 327.050 327.550 330.750 326.950 330.075 3.425 1:03P Dec 05
FEEDER CATTLE  Aug 26 @GF6Q 328.375 329.475 331.700 328.175 330.775 2.875 1:03P Dec 05
FEEDER CATTLE  Sep 26 @GF6U 326.625 327.500 329.600 327.400 328.775 2.625 1:02P Dec 05
LIVE CATTLE  Dec 25 @LE5Z 221.450 222.775 227.400 221.950 227.250 5.700 1:04P Dec 05
LIVE CATTLE  Feb 26 @LE6G 224.000 224.925 227.375 224.125 227.375 3.150 1:04P Dec 05
LIVE CATTLE  Apr 26 @LE6J 225.175 225.975 227.800 224.925 227.725 2.500 1:04P Dec 05
LIVE CATTLE  Jun 26 @LE6M 219.625 220.000 221.700 219.050 221.500 1.950 1:04P Dec 05
LIVE CATTLE  Aug 26 @LE6Q 216.425 216.850 218.050 215.775 217.825 1.475 1:04P Dec 05
LIVE CATTLE  Oct 26 @LE6V 215.300 215.800 216.600 214.650 216.400 1.175 1:04P Dec 05
LEAN HOGS  Dec 25 @HE5Z 81.125 81.125 81.775 81.075 81.600 0.525 1:04P Dec 05
LEAN HOGS  Feb 26 @HE6G 81.850 81.800 83.025 81.775 82.225 0.425 1:04P Dec 05
LEAN HOGS  Apr 26 @HE6J 85.775 85.750 87.150 85.750 86.725 1.000 1:04P Dec 05
LEAN HOGS  May 26 @HE6K 89.100 89.625 90.475 89.625 90.250 1.150 1:00P Dec 05
LEAN HOGS  Jun 26 @HE6M 97.425 97.450 98.975 97.100 98.625 1.225 1:04P Dec 05
LEAN HOGS  Jul 26 @HE6N 98.500 98.625 99.950 98.625 99.675 1.250 1:04P Dec 05
MILK CLASS III  Dec 25 @DA5Z 16.02 16.00  
MILK CLASS III  Jan 26 @DA6F 15.38 15.32 15.39 15.32 15.39 0.01 12:18A Dec 08
MILK CLASS III  Feb 26 @DA6G 15.54 15.50  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  0'2
Bid:  436'4
Ask:  437'2
Today's High:  438'0
Today's Low:  437'0
Volume:  1,038
Open:  437'2
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-07-2025
7:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, December 5, 2025 11:41AM 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