Home
About Us
Contact Us
Ag Links
USDA
Blogs and Forums
Calendar
Options
Quotes
Canada Wx
Market News
Grain
Markets Page
Futures Markets
Portfolio
Charts
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Dec 25
@C5Z
434'6
436'6
439'4
433'0
433'0
-1'6
6:49A Dec 11
CORN
Mar 26
@C6H
444'2
444'0
448'0
443'4
447'0
2'6
6:55A Dec 11
CORN
May 26
@C6K
451'6
451'6
455'2
451'4
454'4
2'6
6:51A Dec 11
CORN
Jul 26
@C6N
457'4
457'2
460'2
456'6
459'4
2'0
6:56A Dec 11
CORN
Sep 26
@C6U
452'2
452'2
453'6
451'2
453'2
1'0
6:51A Dec 11
CORN
Dec 26
@C6Z
463'6
463'2
465'2
462'6
464'6
1'0
6:51A Dec 11
CORN
Mar 27
@C7H
476'6
476'4
478'0
475'6
477'6
1'0
6:51A Dec 11
CORN
May 27
@C7K
483'2
482'6
484'2
482'6
484'2
1'0
6:51A Dec 11
CORN
Jul 27
@C7N
486'2
486'4
0'0
1:15P Dec 10
SOYBEANS
Jan 26
@S6F
1091'2
1091'0
1096'0
1088'6
1093'4
2'2
6:57A Dec 11
SOYBEANS
Mar 26
@S6H
1101'0
1100'0
1105'2
1098'6
1103'0
2'0
6:56A Dec 11
SOYBEANS
May 26
@S6K
1110'4
1110'0
1114'6
1108'6
1112'6
2'2
6:56A Dec 11
SOYBEANS
Jul 26
@S6N
1119'4
1119'0
1123'4
1117'4
1121'6
2'2
6:55A Dec 11
SOYBEANS
Aug 26
@S6Q
1112'4
1114'4
1116'2
1110'6
1114'6
2'2
6:55A Dec 11
SOYBEANS
Sep 26
@S6U
1092'6
1095'4
1096'6
1091'6
1095'0
2'2
6:43A Dec 11
SOYBEANS
Nov 26
@S6X
1095'4
1095'2
1099'4
1094'2
1097'6
2'2
6:50A Dec 11
SOYBEANS
Jan 27
@S7F
1104'6
1105'0
1106'4
1104'4
1105'0
0'2
4:44A Dec 11
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
534'4
529'2
532'2
2'6
6:57A Dec 11
WHEAT
May 26
@W6K
537'6
538'0
542'4
537'4
540'2
2'4
6:57A Dec 11
WHEAT
Jul 26
@W6N
546'0
546'4
550'4
546'0
548'4
2'4
6:56A Dec 11
WHEAT
Sep 26
@W6U
558'4
558'6
562'6
558'4
561'0
2'4
6:51A Dec 11
WHEAT
Dec 26
@W6Z
574'6
575'6
578'6
574'4
577'4
2'6
6:45A Dec 11
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
5.7900
5.7425
5.7825
0.0300
6:52A Dec 11
HARD RED SPRING WHEA...
May 26
@MW6K
5.8525
5.8300
5.8825
5.8300
5.8825
0.0300
5:16A Dec 11
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
0.723600
0.724900
0.000600
6:57A Dec 11
CANADIAN DOLLAR
Jan 26
@CD6F
0.725550
0.726400
0.726400
0.724900
0.726250
0.000700
5:33A Dec 11
CANADIAN DOLLAR
Feb 26
@CD6G
0.726450
0.727200
0.726400
0.727200
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
433'0
Change:
-1'6
Bid:
432'6
Ask:
438'4
Today's High:
439'4
Today's Low:
433'0
Volume:
702
Open:
436'6
Settle:
434'6
Prev:
434'6
Contract High:
Contract Low:
Updated:
Dec-11-2025
6:49:00AM
Delay Time:
10 Minutes
DTN 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
.