Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'2 437'0 440'0 434'4 438'4 2'2 9:46A Dec 09
CORN  Mar 26 @C6H 443'6 443'6 447'4 443'4 445'6 2'0 9:51A Dec 09
CORN  May 26 @C6K 451'2 451'2 454'2 451'2 453'0 1'6 9:50A Dec 09
CORN  Jul 26 @C6N 457'0 457'0 459'4 456'6 458'0 1'0 9:50A Dec 09
CORN  Sep 26 @C6U 452'6 452'6 454'4 452'2 452'6 0'0 9:50A Dec 09
CORN  Dec 26 @C6Z 464'0 463'4 465'6 463'2 463'6 -0'2 9:50A Dec 09
CORN  Mar 27 @C7H 477'0 476'0 478'6 476'0 476'4 -0'4 9:50A Dec 09
CORN  May 27 @C7K 483'4 483'4 485'2 482'6 482'6 -0'6 9:35A Dec 09
CORN  Jul 27 @C7N 486'4 486'4 488'2 486'2 486'2 -0'2 9:50A Dec 09
SOYBEANS  Jan 26 @S6F 1093'6 1093'6 1094'6 1086'2 1090'6 -3'0 9:51A Dec 09
SOYBEANS  Mar 26 @S6H 1105'6 1105'6 1106'6 1099'0 1101'6 -4'0 9:50A Dec 09
SOYBEANS  May 26 @S6K 1116'6 1116'6 1117'6 1110'4 1112'0 -4'6 9:50A Dec 09
SOYBEANS  Jul 26 @S6N 1125'6 1125'0 1126'0 1119'6 1120'6 -5'0 9:50A Dec 09
SOYBEANS  Aug 26 @S6Q 1119'0 1118'2 1119'6 1114'0 1114'6 -4'2 9:49A Dec 09
SOYBEANS  Sep 26 @S6U 1099'6 1100'0 1100'0 1095'6 1096'6 -3'0 9:44A Dec 09
SOYBEANS  Nov 26 @S6X 1101'4 1099'4 1102'2 1097'2 1097'4 -4'0 9:50A Dec 09
SOYBEANS  Jan 27 @S7F 1110'6 1110'6 1110'6 1106'6 1107'0 -3'6 9:29A Dec 09
SOYBEANS  Mar 27 @S7H 1108'6 1107'0 1107'0 1105'2 1106'4 -2'2 9:17A Dec 09
WHEAT  Dec 25 @W5Z 536'0 538'2 0'0 1:15P Dec 08
WHEAT  Mar 26 @W6H 534'6 535'4 537'6 531'6 533'6 -1'0 9:50A Dec 09
WHEAT  May 26 @W6K 542'2 542'6 545'0 539'4 541'2 -1'0 9:51A Dec 09
WHEAT  Jul 26 @W6N 550'2 550'6 553'0 547'6 549'4 -0'6 9:50A Dec 09
WHEAT  Sep 26 @W6U 562'6 562'4 565'2 560'4 561'6 -1'0 9:50A Dec 09
WHEAT  Dec 26 @W6Z 578'2 578'0 581'0 576'2 577'6 -0'4 9:50A Dec 09
WHEAT  Mar 27 @W7H 591'4 592'6 593'0 592'2 592'2 0'6 8:59A Dec 09
WHEAT  May 27 @W7K 595'6 597'2 597'2 597'2 597'2 1'4 8:36A Dec 09
WHEAT  Jul 27 @W7N 591'4 595'2 0'0 1:15P Dec 08
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8150 5.8100 1:30P Dec 08
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.7125 5.7050 5.7575 5.7050 5.7550 0.0425 9:50A Dec 09
HARD RED SPRING WHEA...  May 26 @MW6K 5.8075 5.8025 5.8500 5.8025 5.8500 0.0425 9:50A Dec 09
HARD RED SPRING WHEA...  Jul 26 @MW6N 5.9300 5.9450 5.9700 5.9425 5.9700 0.0400 9:42A Dec 09
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.0850 6.1175 6.1250 6.0975 6.1175 0.0325 9:42A Dec 09
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.2825 6.2875 6.3025 6.2575 6.3025 0.0200 9:23A Dec 09
HARD RED SPRING WHEA...  Mar 27 @MW7H 6.4250 6.4050 6.4050 6.4050 6.4050 -0.0200 1:30P Dec 08
HARD RED SPRING WHEA...  May 27 @MW7K  
HARD RED SPRING WHEA...  Jul 27 @MW7N  
CANADIAN DOLLAR  Dec 25 @CD5Z 0.722350 0.722000 0.723700 0.721900 0.722750 0.000400 9:50A Dec 09
CANADIAN DOLLAR  Jan 26 @CD6F 0.723600 0.723650 0.724850 0.723600 0.723900 0.000300 9:46A Dec 09
CANADIAN DOLLAR  Feb 26 @CD6G 0.724500 0.724900 0.724950 0.724550 0.724900 0.000400 9:44A Dec 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  438'4
Change:  2'2
Bid:  437'4
Ask:  438'6
Today's High:  440'0
Today's Low:  434'4
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
9:46:00AM
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