Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 419'6 419'6 421'0 418'4 420'4 0'6 4:08A Oct 22
CORN  Mar 26 @C6H 433'6 433'6 435'0 432'4 434'4 0'6 4:07A Oct 22
CORN  May 26 @C6K 441'6 442'0 442'6 441'0 442'6 1'0 4:07A Oct 22
CORN  Jul 26 @C6N 448'2 448'4 449'2 447'6 449'2 1'0 4:08A Oct 22
CORN  Sep 26 @C6U 444'2 445'2 445'2 444'0 445'0 0'6 3:50A Oct 22
CORN  Dec 26 @C6Z 455'0 456'0 456'0 454'6 456'0 1'0 3:53A Oct 22
SOYBEANS  Nov 25 @S5X 1030'6 1030'0 1034'6 1027'4 1032'0 1'2 4:09A Oct 22
SOYBEANS  Jan 26 @S6F 1048'4 1047'2 1052'2 1045'0 1049'6 1'2 4:09A Oct 22
SOYBEANS  Mar 26 @S6H 1062'6 1061'0 1065'4 1058'6 1063'2 0'4 4:09A Oct 22
SOYBEANS  May 26 @S6K 1075'6 1074'0 1078'6 1072'0 1076'6 1'0 4:07A Oct 22
SOYBEANS  Jul 26 @S6N 1086'6 1083'6 1089'6 1083'0 1088'0 1'2 4:07A Oct 22
SOYBEANS  Aug 26 @S6Q 1083'0 1081'0 1086'2 1080'0 1084'4 1'4 4:07A Oct 22
WHEAT  Dec 25 @W5Z 500'2 501'6 501'6 498'2 499'0 -1'2 4:09A Oct 22
WHEAT  Mar 26 @W6H 516'4 518'0 518'0 514'4 515'2 -1'2 4:06A Oct 22
WHEAT  May 26 @W6K 527'6 527'0 528'6 526'2 527'0 -0'6 3:56A Oct 22
WHEAT  Jul 26 @W6N 539'4 538'6 540'2 538'0 539'0 -0'4 4:01A Oct 22
WHEAT  Sep 26 @W6U 552'6 552'0 553'6 551'4 552'2 -0'4 3:54A Oct 22
WHEAT  Dec 26 @W6Z 570'6 570'4 571'6 570'4 570'6 0'0 2:57A Oct 22
FEEDER CATTLE  Oct 25 @GF5V 372.950 372.425 374.075 370.900 373.075 - 0.025 1:04P Oct 21
FEEDER CATTLE  Nov 25 @GF5X 372.675 371.675 374.825 370.500 373.600 0.800 1:04P Oct 21
FEEDER CATTLE  Jan 26 @GF6F 369.175 368.025 371.400 366.700 370.400 1.100 1:04P Oct 21
FEEDER CATTLE  Mar 26 @GF6H 366.500 365.500 368.725 364.050 367.775 1.175 1:04P Oct 21
FEEDER CATTLE  Apr 26 @GF6J 366.125 365.000 368.050 363.450 367.175 0.925 1:04P Oct 21
FEEDER CATTLE  May 26 @GF6K 364.100 363.100 365.900 361.450 364.950 0.750 1:04P Oct 21
LIVE CATTLE  Oct 25 @LE5V 241.850 241.875 244.175 241.550 243.650 1.825 1:01P Oct 21
LIVE CATTLE  Dec 25 @LE5Z 243.650 243.350 245.750 243.025 245.425 1.775 1:04P Oct 21
LIVE CATTLE  Feb 26 @LE6G 244.525 244.325 246.750 243.875 246.325 1.750 1:04P Oct 21
LIVE CATTLE  Apr 26 @LE6J 244.750 244.350 246.875 243.975 246.500 1.650 1:04P Oct 21
LIVE CATTLE  Jun 26 @LE6M 237.925 237.650 239.975 237.125 239.500 1.525 1:04P Oct 21
LIVE CATTLE  Aug 26 @LE6Q 234.075 233.850 235.950 233.225 235.525 1.425 1:04P Oct 21
LEAN HOGS  Dec 25 @HE5Z 82.075 82.600 84.050 82.025 83.300 1.200 1:04P Oct 21
LEAN HOGS  Feb 26 @HE6G 84.725 84.975 86.375 84.700 85.825 1.025 1:04P Oct 21
LEAN HOGS  Apr 26 @HE6J 88.950 89.350 90.525 88.900 90.125 1.050 1:04P Oct 21
LEAN HOGS  May 26 @HE6K 92.050 92.525 93.450 92.525 93.425 1.100 1:00P Oct 21
LEAN HOGS  Jun 26 @HE6M 100.225 100.375 101.600 100.150 101.275 0.975 1:04P Oct 21
LEAN HOGS  Jul 26 @HE6N 100.475 100.500 101.775 100.400 101.425 0.975 1:04P Oct 21
MILK CLASS III  Oct 25 @DA5V 16.98 16.95 16.96 16.94 16.94 -0.04 2:27A Oct 22
MILK CLASS III  Nov 25 @DA5X 16.98 17.17 17.18 17.06 17.16 0.18 2:27A Oct 22
MILK CLASS III  Dec 25 @DA5Z 16.51 16.63 16.63 16.53 16.53 0.02 12:35A Oct 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  420'4
Change:  0'6
Bid:  420'4
Ask:  420'6
Today's High:  421'0
Today's Low:  418'4
Volume:  181,051
Open:  419'6
Settle:  419'6
Prev:  419'6
Contract High: 
Contract Low: 
Updated:  Oct-22-2025
4:10:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
USACE Completes Underwater Sill as Mississippi River Levels Fall
Editorial Staff – 
Posted at Monday, October 20, 2025 4:46PM CDT
@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