Weather
Futures Markets
Quotes
Charts
Portfolio
Grain
Market News
Home
Calendar
Contact Us
Cashbids
Blogs and Forums
Credit Application Form
Agritech Link
Careers
Employment Application
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Dec 25
@C5Z
440'6
440'4
440'4
440'0
440'0
-0'6
5:49A Dec 10
CORN
Mar 26
@C6H
448'0
447'4
448'6
446'2
446'4
-1'4
6:31A Dec 10
CORN
May 26
@C6K
455'4
455'4
456'4
454'0
454'2
-1'2
6:30A Dec 10
CORN
Jul 26
@C6N
461'0
460'6
461'6
459'4
459'6
-1'2
6:29A Dec 10
CORN
Sep 26
@C6U
454'6
454'6
455'4
453'6
454'0
-0'6
6:30A Dec 10
CORN
Dec 26
@C6Z
465'6
465'6
466'6
465'0
465'2
-0'4
6:27A Dec 10
SOYBEANS
Jan 26
@S6F
1087'2
1087'4
1087'6
1081'4
1081'6
-5'4
6:31A Dec 10
SOYBEANS
Mar 26
@S6H
1098'2
1098'4
1098'6
1093'4
1093'6
-4'4
6:31A Dec 10
SOYBEANS
May 26
@S6K
1108'6
1108'6
1109'4
1104'6
1105'0
-3'6
6:31A Dec 10
SOYBEANS
Jul 26
@S6N
1118'0
1118'2
1118'2
1114'4
1114'4
-3'4
6:31A Dec 10
SOYBEANS
Aug 26
@S6Q
1111'4
1110'4
1111'4
1108'4
1108'4
-3'0
6:31A Dec 10
SOYBEANS
Sep 26
@S6U
1092'4
1090'4
1091'6
1089'4
1089'6
-2'6
6:31A Dec 10
WHEAT
Dec 25
@W5Z
536'2
535'0
0'0
1:15P Dec 09
WHEAT
Mar 26
@W6H
534'4
534'0
535'0
529'0
529'2
-5'2
6:31A Dec 10
WHEAT
May 26
@W6K
542'0
541'6
542'2
537'0
537'0
-5'0
6:27A Dec 10
WHEAT
Jul 26
@W6N
550'0
549'4
550'4
545'2
545'4
-4'4
6:31A Dec 10
WHEAT
Sep 26
@W6U
562'2
561'0
562'4
557'4
557'6
-4'4
6:30A Dec 10
WHEAT
Dec 26
@W6Z
578'0
577'4
578'0
573'4
573'4
-4'4
6:26A Dec 10
HARD RED SPRING WHEA...
Dec 25
@MW5Z
5.8150
5.8100
1:30P Dec 09
HARD RED SPRING WHEA...
Mar 26
@MW6H
5.7625
5.7600
5.7600
5.7500
5.7500
-0.0125
6:29A Dec 10
HARD RED SPRING WHEA...
May 26
@MW6K
5.8575
5.8425
5.8425
5.8425
5.8425
-0.0150
6:29A Dec 10
LIVE CATTLE
Dec 25
@LE5Z
227.325
227.275
228.150
226.325
226.825
- 0.500
1:04P Dec 09
LIVE CATTLE
Feb 26
@LE6G
226.675
226.650
228.600
225.650
226.975
0.275
1:04P Dec 09
LIVE CATTLE
Apr 26
@LE6J
226.700
226.700
228.475
225.650
226.900
0.200
1:04P Dec 09
LIVE CATTLE
Jun 26
@LE6M
220.400
220.425
221.900
219.200
220.550
0.225
1:04P Dec 09
LIVE CATTLE
Aug 26
@LE6Q
216.675
216.675
217.975
215.475
216.850
0.250
1:04P Dec 09
LIVE CATTLE
Oct 26
@LE6V
215.400
215.350
216.600
214.225
215.650
0.275
1:04P Dec 09
LEAN HOGS
Dec 25
@HE5Z
82.300
82.200
82.525
81.700
82.500
0.200
1:04P Dec 09
LEAN HOGS
Feb 26
@HE6G
82.400
82.225
82.525
80.650
82.050
-0.525
1:04P Dec 09
LEAN HOGS
Apr 26
@HE6J
86.975
86.875
86.875
85.500
86.675
-0.450
1:04P Dec 09
LEAN HOGS
May 26
@HE6K
90.500
90.250
90.350
89.625
90.350
-0.200
1:00P Dec 09
LEAN HOGS
Jun 26
@HE6M
99.125
98.975
99.050
97.775
99.000
-0.200
1:04P Dec 09
LEAN HOGS
Jul 26
@HE6N
100.200
100.000
100.150
98.925
100.125
- 0.175
1:04P Dec 09
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
440'0
Change:
-0'6
Bid:
437'0
Ask:
439'4
Today's High:
440'4
Today's Low:
440'0
Volume:
1,093
Open:
440'4
Settle:
440'6
Prev:
440'6
Contract High:
Contract Low:
Updated:
Dec-10-2025
5:49:00AM
Delay Time:
10 Minutes
DTN 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
.