Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 434'6 436'6 436'6 436'6 436'6 2'0 7:00P Dec 10
CORN  Mar 26 @C6H 444'2 444'0 445'2 443'4 444'2 0'0 12:53A Dec 11
CORN  May 26 @C6K 451'6 451'6 452'6 451'4 451'6 0'0 12:33A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 458'2 457'0 457'4 0'0 12:48A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 452'6 451'2 451'4 -0'6 12:28A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 464'0 462'6 463'0 -0'6 12:29A Dec 11
CORN  Mar 27 @C7H 476'6 476'4 476'6 475'6 475'6 -1'0 12:28A Dec 11
CORN  May 27 @C7K 483'2 482'6 482'6 482'6 482'6 -0'4 8:34P Dec 10
CORN  Jul 27 @C7N 486'2 486'4 0'0 1:15P Dec 10
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1090'0 1091'6 0'4 12:55A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1099'4 1102'0 1'0 12:52A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1109'2 1111'4 1'0 12:51A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1118'4 1120'2 0'6 12:51A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1111'6 1113'2 0'6 12:42A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1092'2 1093'6 1'0 12:41A Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1095'0 1096'0 0'4 12:42A Dec 11
SOYBEANS  Jan 27 @S7F 1104'6 1105'0 1106'4 1104'6 1106'4 1'6 11:55P Dec 10
SOYBEANS  Mar 27 @S7H 1103'6 1103'2 1103'2 1103'0 1103'0 -0'6 8:12P Dec 10
WHEAT  Dec 25 @W5Z 531'2 530'2 0'0 1:15P Dec 10
WHEAT  Mar 26 @W6H 529'4 529'6 531'0 529'2 530'6 1'2 12:55A Dec 11
WHEAT  May 26 @W6K 537'6 538'0 539'2 537'4 538'6 1'0 12:51A Dec 11
WHEAT  Jul 26 @W6N 546'0 546'4 547'4 546'0 547'2 1'2 12:51A Dec 11
WHEAT  Sep 26 @W6U 558'4 558'6 559'6 558'4 559'4 1'0 12:42A Dec 11
WHEAT  Dec 26 @W6Z 574'6 575'6 575'6 574'4 575'2 0'4 10:25P Dec 10
WHEAT  Mar 27 @W7H 588'0 588'0 0'0 1:15P Dec 10
WHEAT  May 27 @W7K 592'6 593'0 0'0 1:15P Dec 10
WHEAT  Jul 27 @W7N 588'6 584'6 0'0 1:15P Dec 10
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8150 5.8100 1:30P Dec 10
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.7525 5.7500 5.7875 5.7425 5.7775 0.0250 12:47A Dec 11
HARD RED SPRING WHEA...  May 26 @MW6K 5.8525 5.8300 5.8425 5.8300 5.8425 -0.0100 7:00P Dec 10
HARD RED SPRING WHEA...  Jul 26 @MW6N 5.9775 5.9525 5.9525 5.9525 5.9525 -0.0250 7:00P Dec 10
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.1300 6.1250 6.1250 6.1250 6.1250 -0.0050 8:34P Dec 10
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.3200 6.3100 6.3100 6.3100 6.3100 -0.0100 8:34P Dec 10
HARD RED SPRING WHEA...  Mar 27 @MW7H 6.4275 6.4050 0.0125 1:30P Dec 10
HARD RED SPRING WHEA...  May 27 @MW7K  
HARD RED SPRING WHEA...  Jul 27 @MW7N  
CANADIAN DOLLAR  Dec 25 @CD5Z 0.724300 0.725200 0.725650 0.723750 0.723850 -0.000450 12:55A Dec 11
CANADIAN DOLLAR  Jan 26 @CD6F 0.725550 0.726400 0.726800 0.725000 0.725000 -0.000550 12:27A Dec 11
CANADIAN DOLLAR  Feb 26 @CD6G 0.726450 0.727800 0.725900 0.727200  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  436'6
Change:  2'0
Bid:  431'4
Ask:  435'0
Today's High:  436'6
Today's Low:  436'6
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
7:00:00PM
Delay Time:  10 Minutes
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
@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