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
434'6
436'6
440'0
432'4
434'6
0'0
11:27A Dec 11
CORN
Mar 26
@C6H
444'2
444'0
448'0
443'4
444'6
0'4
11:37A Dec 11
CORN
May 26
@C6K
451'6
451'6
455'2
451'4
452'4
0'6
11:36A Dec 11
CORN
Jul 26
@C6N
457'4
457'2
460'4
456'6
458'2
0'6
11:37A Dec 11
CORN
Sep 26
@C6U
452'2
452'2
453'6
451'2
452'2
0'0
11:36A Dec 11
CORN
Dec 26
@C6Z
463'6
463'2
465'4
462'6
463'6
0'0
11:35A Dec 11
SOYBEANS
Jan 26
@S6F
1091'2
1091'0
1096'0
1086'2
1090'4
-0'6
11:37A Dec 11
SOYBEANS
Mar 26
@S6H
1101'0
1100'0
1105'2
1095'0
1099'4
-1'4
11:37A Dec 11
SOYBEANS
May 26
@S6K
1110'4
1110'0
1114'6
1104'6
1109'2
-1'2
11:37A Dec 11
SOYBEANS
Jul 26
@S6N
1119'4
1119'0
1123'4
1113'6
1118'2
-1'2
11:37A Dec 11
SOYBEANS
Aug 26
@S6Q
1112'4
1114'4
1116'2
1107'2
1110'6
-1'6
11:27A Dec 11
SOYBEANS
Sep 26
@S6U
1092'6
1095'4
1096'6
1088'6
1091'6
-1'0
11:37A Dec 11
WHEAT
Dec 25
@W5Z
531'2
530'2
0'0
1:15P Dec 10
WHEAT
Mar 26
@W6H
529'4
529'6
534'4
529'2
531'2
1'6
11:37A Dec 11
WHEAT
May 26
@W6K
537'6
538'0
542'4
537'2
539'0
1'2
11:37A Dec 11
WHEAT
Jul 26
@W6N
546'0
546'4
550'4
545'2
546'6
0'6
11:37A Dec 11
WHEAT
Sep 26
@W6U
558'4
558'6
562'6
557'6
559'0
0'4
11:37A Dec 11
WHEAT
Dec 26
@W6Z
574'6
575'6
578'6
573'6
575'0
0'2
11:37A Dec 11
HARD RED SPRING WHEA...
Dec 25
@MW5Z
5.8150
5.8100
1:30P Dec 10
HARD RED SPRING WHEA...
Mar 26
@MW6H
5.7525
5.7500
5.7900
5.7425
5.7475
-0.0050
11:37A Dec 11
HARD RED SPRING WHEA...
May 26
@MW6K
5.8525
5.8300
5.8825
5.8300
5.8500
-0.0025
11:28A Dec 11
LIVE CATTLE
Dec 25
@LE5Z
226.800
228.900
231.050
228.900
230.950
4.150
11:36A Dec 11
LIVE CATTLE
Feb 26
@LE6G
228.525
229.850
231.775
229.850
231.350
2.825
11:37A Dec 11
LIVE CATTLE
Apr 26
@LE6J
228.375
229.400
231.175
229.225
230.800
2.425
11:37A Dec 11
LIVE CATTLE
Jun 26
@LE6M
222.100
222.775
224.550
222.525
224.075
1.975
11:36A Dec 11
LIVE CATTLE
Aug 26
@LE6Q
218.350
219.025
220.725
218.775
220.200
1.850
11:36A Dec 11
LIVE CATTLE
Oct 26
@LE6V
217.125
218.025
219.500
217.975
219.100
1.975
11:31A Dec 11
LEAN HOGS
Dec 25
@HE5Z
82.450
82.700
83.425
82.625
83.275
0.825
11:37A Dec 11
LEAN HOGS
Feb 26
@HE6G
82.425
82.825
84.575
82.675
83.975
1.550
11:37A Dec 11
LEAN HOGS
Apr 26
@HE6J
87.375
87.675
89.475
87.475
89.050
1.675
11:37A Dec 11
LEAN HOGS
May 26
@HE6K
91.050
91.900
92.500
91.900
92.500
1.450
10:46A Dec 11
LEAN HOGS
Jun 26
@HE6M
99.725
99.775
101.025
99.450
100.700
0.975
11:37A Dec 11
LEAN HOGS
Jul 26
@HE6N
100.875
101.000
101.850
100.575
101.575
0.700
11:37A Dec 11
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
434'6
Change:
0'0
Bid:
433'0
Ask:
435'4
Today's High:
440'0
Today's Low:
432'4
Volume:
702
Open:
436'6
Settle:
434'6
Prev:
434'6
Contract High:
Contract Low:
Updated:
Dec-11-2025
11:27:00AM
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
.