Grain Futures Overview
 
@C - CORN - CBOT
  Last Trade Chg High Low
Dec 437'6 1'4 437'6 437'0
Mar 443'6 0'0 445'0 443'4
May 451'2 0'0 452'2 451'2
Jul 456'6 -0'2 457'6 456'6
Sep 452'6 0'0 453'2 452'6
Dec 464'0 0'0 464'2 463'4
Mar 477'0 0'0 477'2 476'0
May 483'4 0'0 483'4 483'4
Jul 486'2 -0'2
@S - SOYBEANS - CBOT
  Last Trade Chg High Low
Jan 1093'6 0'0 1094'6 1091'6
Mar 1105'6 0'0 1106'6 1104'0
May 1117'0 0'2 1117'6 1115'0
Jul 1125'6 0'0 1126'0 1123'6
Aug 1119'0 0'0 1119'0 1117'6
Sep 1099'4 -0'2 1100'0 1099'4
Nov 1101'0 -0'4 1101'6 1098'2
Jan 1110'2 -0'4 1110'6 1110'2
Mar 1108'4 0'0
@IC - @ICF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@IS - @ISF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@W - WHEAT - CBOT
  Last Trade Chg High Low
Dec 538'2 0'0
Mar 535'6 1'0 536'0 534'0
May 543'0 0'6 543'2 541'4
Jul 551'0 0'6 551'0 550'0
Sep 563'4 0'6 563'4 562'0
Dec 579'2 1'0 579'2 578'0
Mar 591'2 0'0
May 595'4 0'0
Jul 595'2 0'0
@KW - KC HRW WHEAT - CBOT
  Last Trade Chg High Low
Dec 519'6 -2'2 521'6 519'6
Mar 527'2 0'6 528'0 526'0
May 538'6 0'6 539'0 537'4
Jul 552'0 1'2 552'0 550'2
Sep 565'6 0'2 566'6 565'2
Dec 585'6 1'0 585'6 585'0
@MW - HARD RED SPRING WHEAT MPLS - MGE
  Last Trade Chg High Low
Dec 5.8100
Mar 5.7125 5.7125 5.7050
May 5.8025 -0.0050 5.8025 5.8025
Jul 5.9325 -0.0175 5.9800 5.9325
Sep 6.0975 -0.0200 6.1375 6.0675
Dec 6.3125 -0.0200
@IP - @IPF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@IH - @IHF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@IW - @IWF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@BO - SOYBEAN OIL - CBOT
  Last Trade Chg High Low
Dec 50.91 0.01 50.91 50.91
Jan 51.21 0.03 51.21 51.11
@SM - SOYBEAN MEAL - CBOT
  Last Trade Chg High Low
Dec 3034
Jan 3065 2 3072 3061
@O - OATS - CBOT
  Last Trade Chg High Low
Dec 296'4 0'0
Mar 300'4 1'0 300'4 299'2
@AB - @ABF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@RS - Not Authorized - ICEFC
  Last Trade Chg High Low
Jan
Mar
 
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
 
Copyright DTN. All rights reserved. Disclaimer.
Examples given are strictly hypothetical. The information and opinions expressed, do not constitute a solicitation to market commodities or buy or sell futures or options on futures. Trading and/or marketing decisions, any gains or losses thereof, are the sole responsibility of the commodity owner, producer, and or account holder. Market Wise Ag. Services, LLC, its principals,employees assume no liability for use of information contained herein. Reproduction without authorization is forbidden.
Powered By DTN