Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'2 437'0 437'6 437'0 437'6 1'4 7:00P Dec 08
CORN  Mar 26 @C6H 443'6 443'6 445'0 443'4 444'2 0'4 1:56A Dec 09
CORN  May 26 @C6K 451'2 451'2 452'2 451'2 451'6 0'4 1:58A Dec 09
CORN  Jul 26 @C6N 457'0 457'0 457'6 456'6 457'2 0'2 1:58A Dec 09
CORN  Sep 26 @C6U 452'6 452'6 453'4 452'6 453'0 0'2 1:56A Dec 09
CORN  Dec 26 @C6Z 464'0 463'4 465'0 463'4 464'4 0'4 1:56A Dec 09
CORN  Mar 27 @C7H 477'0 476'0 478'0 476'0 477'6 0'6 8:34P Dec 08
CORN  May 27 @C7K 483'4 483'4 484'2 483'4 483'6 0'2 1:58A Dec 09
CORN  Jul 27 @C7N 486'4 486'4 486'4 486'4 486'4 0'0 7:36P Dec 08
SOYBEANS  Jan 26 @S6F 1093'6 1093'6 1094'6 1090'4 1091'0 -2'6 1:58A Dec 09
SOYBEANS  Mar 26 @S6H 1105'6 1105'6 1106'6 1103'0 1103'2 -2'4 1:57A Dec 09
SOYBEANS  May 26 @S6K 1116'6 1116'6 1117'6 1114'2 1114'2 -2'4 1:56A Dec 09
SOYBEANS  Jul 26 @S6N 1125'6 1125'0 1126'0 1123'0 1123'2 -2'4 1:57A Dec 09
SOYBEANS  Aug 26 @S6Q 1119'0 1118'2 1119'0 1116'6 1116'6 -2'2 1:56A Dec 09
SOYBEANS  Sep 26 @S6U 1099'6 1100'0 1100'0 1097'4 1097'4 -2'2 1:35A Dec 09
SOYBEANS  Nov 26 @S6X 1101'4 1099'4 1101'6 1098'2 1099'6 -1'6 1:55A Dec 09
SOYBEANS  Jan 27 @S7F 1110'6 1110'6 1110'6 1109'0 1109'0 -1'6 9:36P Dec 08
SOYBEANS  Mar 27 @S7H 1108'6 1108'4 0'0 1:15P Dec 08
WHEAT  Dec 25 @W5Z 536'0 538'2 0'0 1:15P Dec 08
WHEAT  Mar 26 @W6H 534'6 535'4 537'0 534'0 535'2 0'4 1:56A Dec 09
WHEAT  May 26 @W6K 542'2 542'6 544'2 541'4 542'4 0'2 1:54A Dec 09
WHEAT  Jul 26 @W6N 550'2 550'6 552'4 550'0 550'6 0'4 1:35A Dec 09
WHEAT  Sep 26 @W6U 562'6 562'4 564'6 562'0 563'0 0'2 1:42A Dec 09
WHEAT  Dec 26 @W6Z 578'2 578'0 580'2 578'0 578'6 0'4 1:54A Dec 09
WHEAT  Mar 27 @W7H 591'4 592'6 592'6 592'6 592'6 1'2 7:36P Dec 08
WHEAT  May 27 @W7K 595'6 595'4 0'0 1:15P Dec 08
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 5.7225 5.7050 5.7200 0.0075 10:44P Dec 08
HARD RED SPRING WHEA...  May 26 @MW6K 5.8075 5.8025 5.8025 5.8025 5.8025 -0.0050 7:00P Dec 08
HARD RED SPRING WHEA...  Jul 26 @MW6N 5.9475 5.9800 5.9800 5.9325 5.9325 -0.0175 1:30P Dec 08
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.1050 6.1375 6.1375 6.0675 6.0975 -0.0200 1:30P Dec 08
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.3025 6.3125 -0.0200 1:30P Dec 08
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 0.722550 0.721900 0.722000 -0.000350 1:57A Dec 09
CANADIAN DOLLAR  Jan 26 @CD6F 0.723600 0.723750 0.723150 0.723400  
CANADIAN DOLLAR  Feb 26 @CD6G 0.724500 0.724650 0.724050 0.724750  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'6
Change:  1'4
Bid:  435'6
Ask:  437'2
Today's High:  437'6
Today's Low:  437'0
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
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