Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 432'0 437'0 430'6 435'2 3'6 435'4s 04:02P Chart for @C5Z
Mar 26 445'2 448'4 443'4 447'6 2'4 447'6s 04:02P Chart for @C6H
May 26 453'2 456'2 451'2 456'0 2'6 455'6s 07:00A Chart for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1131'6 1138'6 1129'6 1137'2 6'2 1137'6s 04:00P Chart for @S6F
Mar 26 1140'4 1147'0 1139'2 1145'2 5'2 1146'0s 04:00P Chart for @S6H
May 26 1150'4 1156'4 1148'6 1153'6 4'6 1155'2s 04:00P Chart for @S6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'4 532'2 527'2 530'0 2'0 531'0s 07:00A Chart for @W5Z
Mar 26 540'4 542'6 534'6 538'4 -2'0 538'4s 07:00A Chart for @W6H
May 26 549'2 551'0 543'4 546'6 -2'4 546'6s 07:00A Chart for @W6K
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Jan 26 10180 10190 10055 10100 - 60 10075s 04:01P Chart for @RR6F
Mar 26 10480 10480 10355 10400 - 55 10370s 07:00A Chart for @RR6H
May 26 10625 10625 10625 10625 - 75 10605s 11/28 Chart for @RR6K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 315.200 324.375 315.150 323.050 8.850 323.975s 07:00A Chart for @GF6F
Mar 26 309.050 318.300 309.000 316.950 8.800 317.850s 07:00A Chart for @GF6H
Apr 26 309.500 316.950 309.375 316.300 8.925 316.625s 07:00A Chart for @GF6J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.000 81.325 80.275 80.450 0.175 80.600s 07:00A Chart for @HE5Z
Feb 26 82.000 82.275 80.800 80.925 -0.375 81.000s 07:00A Chart for @HE6G
Apr 26 86.000 86.175 84.675 84.925 -0.450 84.900s 07:00A Chart for @HE6J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 211.525 217.300 211.525 215.300 4.550 215.575s 07:00A Chart for @LE5Z
Feb 26 213.300 219.325 213.275 217.825 4.925 217.850s 07:00A Chart for @LE6G
Apr 26 214.475 220.800 214.475 219.375 5.300 219.550s 07:00A Chart for @LE6J
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Radar
Sikeston, MO
Chg Zip Code: 
 
Radar
View complete Local Weather

DTN Crops News
Thursday, November 20, 2025 6:46PM CST
The cab door is open. Apply for a chance to tell your farm's story as part of DTN's ongoing project called View From the Cab.

Thursday, November 20, 2025 1:10PM CST
Chinese scholar Yunqing Jian pled guilty to smuggling crop pathogen Fusarium graminearum into the U.S. She was sentenced to time served and returned to China.

Wednesday, November 19, 2025 10:14AM CST
The U.S. Environmental Protection Agency is reviewing new paraquat data showing higher vapor pressure than previously assessed, raising volatilization concerns.

Quotes
Name Exchg Last Chg Time
CORN (@C5Z) CBOT 435'2 3'6 12:04P
CORN (@C6H) CBOT 447'6 2'4 12:04P
CORN (@C6K) CBOT 456'0 2'6 12:04P
SOYBEANS (@S6F) CBOT 1137'2 6'2 12:04P
SOYBEANS (@S6H) CBOT 1145'2 5'2 12:04P
SOYBEANS (@S6K) CBOT 1153'6 4'6 12:04P
WHEAT (@W5Z) CBOT 530'0 2'0 12:00P
WHEAT (@W6H) CBOT 538'4 -2'0 12:04P
WHEAT (@W6K) CBOT 546'6 -2'4 12:04P
ROUGH RICE (@RR6F) CBOT 10100 - 60 12:04P
ROUGH RICE (@RR6H) CBOT 10400 - 55 12:04P
ROUGH RICE (@RR6K) CBOT 10625 - 75 12:00P
FEEDER CATTLE (@GF6F) CME 323.050 8.850 12:04P
FEEDER CATTLE (@GF6H) CME 316.950 8.800 12:04P
FEEDER CATTLE (@GF6J) CME 316.300 8.925 12:02P
LEAN HOGS (@HE5Z) CME 80.450 0.175 12:04P
LEAN HOGS (@HE6G) CME 80.925 -0.375 12:04P
LEAN HOGS (@HE6J) CME 84.925 -0.450 12:04P
LIVE CATTLE (@LE5Z) CME 215.300 4.550 12:04P
LIVE CATTLE (@LE6G) CME 217.825 4.925 12:04P
LIVE CATTLE (@LE6J) CME 219.375 5.300 12:04P

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  435'2
Change:  3'6
Bid:  435'4
Ask:  438'0
Today's High:  437'0
Today's Low:  430'6
Volume:  8,642
Open:  432'0
Settle:  435'4s
Prev:  431'6
Contract High: 
Contract Low: 
Updated:  Nov-28-2025
12:04:00PM
Delay Time:  10 Minutes

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN