Weather |  Futures Markets |  Charts |  Quotes |  Options |  Portfolio |  Headline News |  Markets Page |  Market News |  Dairy News 
     
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 6:51A Dec 10
CORN  May 26 @C6K 455'4 455'4 456'4 454'0 454'2 -1'2 6:47A Dec 10
CORN  Jul 26 @C6N 461'0 460'6 461'6 459'4 460'0 -1'0 6:48A Dec 10
CORN  Sep 26 @C6U 454'6 454'6 455'4 453'6 454'2 -0'4 6:50A Dec 10
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1087'6 1081'4 1082'2 -5'0 6:51A Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1098'6 1093'4 1094'0 -4'2 6:51A Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1109'4 1104'6 1105'0 -3'6 6:51A Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1118'2 1114'4 1115'0 -3'0 6:50A Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1111'4 1108'4 1108'6 -2'6 6:32A Dec 10
WHEAT  Dec 25 @W5Z 536'2 535'0 0'0 1:15P Dec 09
WHEAT  Mar 26 @W6H 534'4 534'0 535'0 528'6 529'0 -5'4 6:50A Dec 10
WHEAT  May 26 @W6K 542'0 541'6 542'2 536'6 536'6 -5'2 6:50A Dec 10
WHEAT  Jul 26 @W6N 550'0 549'4 550'4 545'0 545'0 -5'0 6:50A Dec 10
KC HRW WHEAT  Dec 25 @KW5Z 521'0 519'6 -0'6 1:15P Dec 09
KC HRW WHEAT  Mar 26 @KW6H 527'0 527'0 528'0 523'0 523'0 -4'0 6:50A Dec 10
KC HRW WHEAT  May 26 @KW6K 538'4 537'6 539'2 534'4 534'4 -4'0 6:50A Dec 10
KC HRW WHEAT  Jul 26 @KW6N 550'4 549'4 551'0 546'4 546'4 -4'0 6:50A Dec 10
FEEDER CATTLE  Jan 26 @GF6F 335.650 335.050 338.675 332.750 335.425 - 0.150 1:04P Dec 09
FEEDER CATTLE  Mar 26 @GF6H 330.425 329.875 333.175 327.725 330.075 - 0.275 1:04P Dec 09
FEEDER CATTLE  Apr 26 @GF6J 329.725 329.100 332.600 327.275 329.525 - 0.250 1:04P Dec 09
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
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
MILK CLASS III  Dec 25 @DA5Z 15.97 15.96  
MILK CLASS III  Jan 26 @DA6F 15.35 15.37 15.39 15.37 15.39 0.04 12:14A Dec 10
MILK CLASS III  Feb 26 @DA6G 15.40 15.40 15.43 15.40 15.43 0.03 12:14A Dec 10

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:  439'2
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
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.