Quotes
Name Exchg Last Chg Time
CORN (@C5Z) CBOT 431'4 1'2 2:04A
CORN (@C6H) CBOT 445'4 1'4 2:04A
CORN (@C6K) CBOT 453'2 1'0 2:02A
SOYBEANS (@S6F) CBOT 1130'0 5'4 2:04A
SOYBEANS (@S6H) CBOT 1141'2 5'2 2:04A
WHEAT (@W5Z) CBOT 530'4 3'2 2:04A
WHEAT (@W6H) CBOT 545'4 4'0 2:04A
LIVE CATTLE (@LE5Z) CME 218.900 0.150 1:04P


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 429'6 431'6 428'4 431'4 1'2 430'2 02:04A Chart for @C5Z
Mar 26 443'4 445'4 442'2 445'4 1'4 444'0 02:04A Chart for @C6H
May 26 452'0 453'2 450'4 453'2 1'0 452'2 02:04A Chart for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1120'0 1130'0 1114'2 1130'0 5'4 1124'4 02:04A Chart for @S6F
Mar 26 1132'0 1141'2 1126'2 1141'2 5'2 1136'0 02:04A Chart for @S6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 526'6 530'4 525'6 530'4 3'2 527'2 02:04A Chart for @W5Z
Mar 26 541'0 545'4 540'4 545'4 4'0 541'4 02:04A Chart for @W6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 218.325 220.625 215.325 218.900 0.150 219.150s 11/16 Chart for @LE5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5Z)
Exchange:  CBOT
Last Trade:  431'4
Change:  1'2
Bid:  431'2
Ask:  431'4
Today's High:  431'4
Today's Low:  428'4
Volume:  411,585
Open:  429'6
Settle:  430'2
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Nov-17-2025
2:02:00AM
Delay Time:  10 Minutes


Quote of the Day


"Always do right. This will gratify some people and astonish the rest."

~ Mark Twain


DTN Farm Business
Monday, November 10, 2025 11:57AM CST
The Continuing Resolution will reopen the U.S. government immediately and extend funding for USDA through the end of the fiscal year. Parts of the farm bill would also be extended. The bill would end the longest government shutdown in history, which reached 41 days on Monday.

Sunday, November 9, 2025 4:58AM CST
As the first broad cold spell makes a brief visit to a lot of U.S. farm country, we'll be reporting on the November WASDE and continuing to track economic and trade performance.


Local Radar
Pittsfield, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

5-day Forecast for Pittsfield, IL
Change Zip Code: 
Date Mon
11/17
Tue
11/18
Wed
11/19
Thu
11/20
Fri
11/21
Weather
Condition
Rain Thunder Storms Rain Thunder Storms Rain
Weather Rain Thunder Storms Rain Thunder Storms Rain
Temp
L/H (°F)
34/57 46/64 40/57 45/62 46/55
Feels
Like

L/H (°F)
30/57 43/64 40/57 44/62 44/55
Dew Point
(°F)
26 44 40 48 48
Humidity
(%)
34 76 73 87 80
Wind
Speed

(mph)
10 5 2 5 8
Precip
(%)
80 80 41 78 80
Precip
Amt
(in.)
Rain
0.12
Rain
0.17
Rain
0.02
Rain
0.44
Rain
0.43
Evap
(in./day)
0.13 0.05 0.04 0.04 0.04
View complete Local Weather

My Market Watch
Click Here to Customize
Commodities
@C5Z 431'4 1'2
@S6F 1130'0 5'4
@W5Z 530'4 3'2
@O5Z 305'0 -1'2
Stocks
MSFT 510.1800 6.8900
WMT 102.4800 - 0.0600
XOM 119.2900 1.5300
TWX



DTN Market News
DTN Weekly Average DDG Price Higher
DTN Early Word Grains 11/14 05:44
DTN Midday Grain Comments 11/14 10:42
DTN Closing Grain Comments 11/14 14:24
DTN Cattle Close/Trends 11/14 15:40
DTN Early Word Livestock Comments 11/14 06:05
DTN Midday Livestock Comments 11/14 11:53
DTN Closing Livestock Comment 11/14 15:43
DTN Chart Technical Points 11/14 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Strict TCH Rule a Risk to Hemp Sector
USDA Reports Summary
Mexico Gets New NWS Facility
Bankers See Cash Flow Crunch
New Mental Health Resource for Farmers
House Votes to End Shutdown
DTN Retail Fertilizer Trends
Hansen-Mueller Still Owes Texas Farmers
Cattle and Horse Industries Lose Legend

DTN Farm Life
Farm Life

See what other farmers are thinking about on everything related to farm life.

DTN Crops News
Thursday, November 13, 2025 1:14PM CST
The 10th Annual National Wheat Yield Contest features nearly a dozen first-time winners along with some familiar names. Learn more about who produced award-winning grain from coast to coast.

Thursday, November 13, 2025 12:34PM CST
Planting spring wheat in the fall gave Friehe Farms a jump start that pushed yields to 204.83 bpa in 2025.

Thursday, November 13, 2025 12:05PM CST
The 10th Annual National Wheat Yield Contest features nearly a dozen first-time winners along with some familiar names. Learn more about who produced award-winning grain from coast to coast.



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