Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Farm Life |  International News |  Corn News |  Soybeans News |  Wheat News |  Livestock |  Dairy News |  Hay & Feed News |  DTN Ag News |  Feeder Cattle News |  Grain |  Cattle News |  Charts |  Swine News 
 
Commodity Quotes
 
@C - CORN - CBOT
  High Low Last Trade Chg
Dec 433'2 433'0 433'0 -2'2
Mar 447'0 446'0 446'2 -0'2
May 454'4 453'6 454'0 -0'2
Jul 460'0 459'2 459'4 0'0
Sep 453'6 453'0 453'0 -0'2
Dec 464'6 464'2 464'4 -0'4
Mar 477'6 477'0 477'0 -1'0
May 484'0 0'0
Jul 487'0 0'0
 
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Jan 1094'4 1091'2 1091'6 -1'6
Mar 1104'2 1101'2 1101'6 -1'0
May 1113'6 1111'0 1111'0 -1'2
Jul 1122'2 1119'6 1119'6 -1'4
Aug 1114'2 1113'0 1113'4 -0'4
Sep 1095'6 1093'6 1093'6 -1'0
Nov 1099'2 1097'2 1097'2 -1'0
Jan 1108'2 0'4
Mar 1107'0 0'0
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Dec 530'2 0'0
Mar 536'0 533'6 533'6 0'2
May 543'4 541'4 541'6 0'6
Jul 551'2 549'6 549'6 0'6
Sep 562'6 561'4 561'6 0'6
Dec 578'0 577'4 578'0 1'0
Mar 590'2 0'0
May 595'2 0'0
Jul 584'6 0'0
 
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Dec 5.8100
Mar 5.7700 5.7500 5.7700 0.0075
May 5.8500 5.8500 5.8500 -0.0025
Jul 5.9675
Sep 6.1300 6.1300 6.1300
Dec 6.3300
Mar 6.4050 0.0025
May
Jul
 
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Dec 524'0 510'0 510'0 -1'0
Mar 525'0 523'0 524'0 1'6
May 537'2 535'6 536'0 1'4
Jul 549'4 548'2 549'4 2'4
Sep 564'0 564'0 564'0 2'2
Dec 585'2 579'0 582'0 -1'0
Mar 598'0 597'2 597'2 -1'2
May 606'2 606'2 606'2 -1'0
Jul 600'0 -1'0
 
@O - OATS - CBOT
  High Low Last Trade Chg
Dec 315'0 0'0
Mar 294'2 291'4 292'0 0'6
May 302'6 300'2 300'2 -0'6
Jul 310'2 0'0
Sep 326'0 0'0
Dec 337'6 0'0
Mar 315'0 0'0
May 321'0 0'0
Jul 311'4 0'0
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Dec 2996
Jan 3022 3009 3009 - 12
Mar 3071 3060 3061 - 9
 
@LE - LIVE CATTLE - CME
  High Low Last Trade Chg
Dec 231.350 228.900 230.450 3.575
Feb 231.775 229.850 230.950 2.425
Apr 231.175 229.225 230.675 2.300
Jun 224.550 222.525 224.150 2.075
Aug 220.725 218.775 220.300 1.950
Oct 219.500 217.975 219.000 1.925
Dec 219.725 217.800 218.950 1.975
Feb 218.850 217.600 218.450 1.850
Apr 218.000 216.625 217.675 1.775
Jun 211.150 210.125 210.750 1.600
 
@HE - LEAN HOGS - CME
  High Low Last Trade Chg
Dec 83.425 82.625 83.375 0.950
Feb 84.575 82.675 84.125 1.750
Apr 89.475 87.475 89.175 1.850
May 92.500 91.900 92.500 1.575
Jun 101.025 99.450 100.875 1.175
Jul 101.850 100.575 101.650 0.875
Aug 100.950 99.925 100.600 0.500
Oct 85.075 84.350 84.675 -0.075
Dec 76.525 76.000 76.300 -0.225
Feb 79.200 79.050 79.200 -0.050
Apr 85.000 -0.050
 
@DA - MILK CLASS III - CME
  High Low Last Trade Chg
Dec 15.87
Jan 15.46
Feb 15.37
Mar 15.81
Apr 16.19
May 16.59
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Trade Chg
Dec 156.000
Jan 155.475 156.500
Feb 156.525 157.000
Mar 169.750 169.750 170.525
Apr 175.500 175.500 176.525
May 181.288 181.288 183.000
 
@NF - NONFAT DRY MILK - CME
  High Low Last Trade Chg
Dec 116.000 - 0.225
Jan 113.900
Feb 112.350
Mar 111.250
Apr 112.000
May 112.975
 
@DY - DRY WHEY - CME
  High Low Last Trade Chg
Dec 69.750
Jan 71.500 71.000 71.250 -0.750
Feb 69.675
Mar 67.000
Apr 64.800
May 65.000
 
@DK - MILK CLASS IV - CME
  High Low Last Trade Chg
Dec 13.47
Jan 13.70
Feb 13.52
 
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
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN