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
435'2
433'2
437'0
428'2
432'4
-3'6
12:01P Dec 12
CORN
Mar 26
@C6H
446'4
446'4
447'2
440'0
440'4
-5'6
1:19P Dec 12
CORN
May 26
@C6K
454'2
454'0
454'6
448'4
448'6
-5'2
1:19P Dec 12
CORN
Jul 26
@C6N
459'4
459'4
460'0
454'2
455'0
-4'4
1:19P Dec 12
CORN
Sep 26
@C6U
453'2
453'0
453'6
449'2
449'4
-3'2
1:19P Dec 12
CORN
Dec 26
@C6Z
465'0
464'4
464'6
461'2
461'4
-3'0
1:19P Dec 12
SOYBEANS
Jan 26
@S6F
1093'4
1093'0
1094'4
1075'6
1076'2
-16'6
1:19P Dec 12
SOYBEANS
Mar 26
@S6H
1102'6
1102'2
1104'2
1086'0
1086'2
-16'0
1:19P Dec 12
SOYBEANS
May 26
@S6K
1112'2
1112'6
1113'6
1096'0
1096'2
-15'2
1:19P Dec 12
SOYBEANS
Jul 26
@S6N
1121'2
1121'0
1122'2
1105'6
1106'2
-14'6
1:19P Dec 12
SOYBEANS
Aug 26
@S6Q
1114'0
1114'0
1114'2
1099'6
1100'6
-13'4
1:17P Dec 12
SOYBEANS
Sep 26
@S6U
1094'6
1095'0
1095'6
1082'0
1083'2
-11'4
1:19P Dec 12
WHEAT
Dec 25
@W5Z
534'4
530'2
0'0
12:01P Dec 12
WHEAT
Mar 26
@W6H
533'4
534'6
536'0
529'0
529'6
-4'2
1:19P Dec 12
WHEAT
May 26
@W6K
541'0
541'6
543'4
536'6
537'6
-3'6
1:19P Dec 12
WHEAT
Jul 26
@W6N
549'0
549'6
551'2
544'6
546'0
-3'2
1:19P Dec 12
WHEAT
Sep 26
@W6U
561'0
562'2
562'6
557'2
558'0
-3'0
1:18P Dec 12
WHEAT
Dec 26
@W6Z
577'0
577'6
578'0
572'6
574'0
-3'0
1:16P Dec 12
HARD RED SPRING WHEA...
Dec 25
@MW5Z
5.8150
5.8100
1:30P Dec 11
HARD RED SPRING WHEA...
Mar 26
@MW6H
5.7625
5.7600
5.7950
5.7350
5.7550
-0.0050
1:30P Dec 12
HARD RED SPRING WHEA...
May 26
@MW6K
5.8525
5.8500
5.8825
5.8375
5.8400
-0.0075
1:30P Dec 12
LIVE CATTLE
Dec 25
@LE5Z
230.375
230.500
230.725
229.250
229.875
- 0.575
1:04P Dec 12
LIVE CATTLE
Feb 26
@LE6G
230.950
230.850
230.975
229.050
229.625
- 1.400
1:04P Dec 12
LIVE CATTLE
Apr 26
@LE6J
230.675
230.650
230.825
228.900
229.500
- 1.275
1:04P Dec 12
LIVE CATTLE
Jun 26
@LE6M
224.175
224.175
224.350
222.550
223.025
- 1.200
1:04P Dec 12
LIVE CATTLE
Aug 26
@LE6Q
220.300
220.300
220.500
218.750
219.125
- 1.300
1:04P Dec 12
LIVE CATTLE
Oct 26
@LE6V
219.050
218.925
219.300
217.450
217.750
- 1.425
1:04P Dec 12
LEAN HOGS
Dec 25
@HE5Z
83.400
83.500
83.650
83.250
83.325
-0.075
12:00P Dec 12
LEAN HOGS
Feb 26
@HE6G
84.175
84.450
85.075
84.150
84.500
0.350
1:04P Dec 12
LEAN HOGS
Apr 26
@HE6J
89.225
89.400
89.950
89.175
89.525
0.300
1:04P Dec 12
LEAN HOGS
May 26
@HE6K
92.625
92.900
93.350
92.525
93.075
0.275
1:00P Dec 12
LEAN HOGS
Jun 26
@HE6M
100.900
101.200
101.425
100.600
101.025
0.150
1:04P Dec 12
LEAN HOGS
Jul 26
@HE6N
101.750
101.900
102.075
101.350
101.825
0.075
1:04P Dec 12
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
432'4
Change:
-3'6
Bid:
Ask:
Today's High:
437'0
Today's Low:
428'2
Volume:
53
Open:
433'2
Settle:
431'4
s
Prev:
435'2
Contract High:
Contract Low:
Updated:
Dec-12-2025
12:01:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, December 12, 2025 12:27PM CST
@C5Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.