Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 440'6 440'4 440'4 440'4 440'4 -0'2 11:56P Dec 09
CORN  Mar 26 @C6H 448'0 447'4 448'0 446'6 447'4 -0'4 12:17A Dec 10
CORN  May 26 @C6K 455'4 455'4 455'4 454'4 455'2 -0'2 11:46P Dec 09
CORN  Jul 26 @C6N 461'0 460'6 461'0 460'0 460'6 -0'2 11:31P Dec 09
CORN  Sep 26 @C6U 454'6 454'6 455'0 453'6 454'2 -0'4 11:02P Dec 09
CORN  Dec 26 @C6Z 465'6 465'6 465'6 465'0 465'2 -0'4 12:17A Dec 10
CORN  Mar 27 @C7H 478'4 478'0 478'2 478'0 478'0 -0'4 10:53P Dec 09
CORN  May 27 @C7K 484'6 484'2 484'2 484'2 484'2 -0'4 10:54P Dec 09
CORN  Jul 27 @C7N 487'6 488'0 0'2 1:19P Dec 09
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1087'6 1082'6 1083'6 -3'4 12:17A Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1098'6 1094'2 1095'0 -3'2 12:17A Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1109'4 1105'2 1106'4 -2'2 12:05A Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1118'2 1114'4 1115'2 -2'6 12:17A Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1111'4 1109'0 1109'0 -2'4 12:09A Dec 10
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1091'2 1089'4 1089'6 -2'6 12:17A Dec 10
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1094'4 1091'6 1092'2 -2'4 12:09A Dec 10
SOYBEANS  Jan 27 @S7F 1103'6 1102'0 1102'2 1102'0 1102'2 -1'4 9:57P Dec 09
SOYBEANS  Mar 27 @S7H 1102'4 1100'6 1101'0 1100'6 1101'0 -1'4 9:57P Dec 09
WHEAT  Dec 25 @W5Z 536'2 535'0 0'0 1:15P Dec 09
WHEAT  Mar 26 @W6H 534'4 534'0 535'0 533'0 533'2 -1'2 12:16A Dec 10
WHEAT  May 26 @W6K 542'0 541'6 542'2 540'6 541'0 -1'0 12:14A Dec 10
WHEAT  Jul 26 @W6N 550'0 549'4 550'4 549'0 549'2 -0'6 12:04A Dec 10
WHEAT  Sep 26 @W6U 562'2 561'0 562'4 561'0 561'6 -0'4 11:01P Dec 09
WHEAT  Dec 26 @W6Z 578'0 577'4 578'0 577'4 577'4 -0'4 10:58P Dec 09
WHEAT  Mar 27 @W7H 591'0 591'0 0'0 1:15P Dec 09
WHEAT  May 27 @W7K 596'0 597'2 0'0 1:15P Dec 09
WHEAT  Jul 27 @W7N 591'4 588'6 0'0 1:15P Dec 09
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8150 5.8100 1:30P Dec 09
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.7625 5.7600 5.7600 5.7500 5.7525 -0.0100 11:30P Dec 09
HARD RED SPRING WHEA...  May 26 @MW6K 5.8075 5.8025 5.8625 5.8025 5.8525 0.0500 1:30P Dec 09
HARD RED SPRING WHEA...  Jul 26 @MW6N 5.9300 5.9450 5.9875 5.9350 5.9725 0.0450 1:30P Dec 09
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.0850 6.1175 6.1400 6.0950 6.1250 0.0475 1:30P Dec 09
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.2825 6.2875 6.3075 6.2575 6.3075 0.0225 1:30P Dec 09
HARD RED SPRING WHEA...  Mar 27 @MW7H 6.4050 6.4050 0.0225 1:30P Dec 09
HARD RED SPRING WHEA...  May 27 @MW7K  
HARD RED SPRING WHEA...  Jul 27 @MW7N  
CANADIAN DOLLAR  Dec 25 @CD5Z 0.722400 0.722500 0.722600 0.721850 0.722250 -0.000150 12:15A Dec 10
CANADIAN DOLLAR  Jan 26 @CD6F 0.723650 0.723780 0.723150 0.723650  
CANADIAN DOLLAR  Feb 26 @CD6G 0.724550 0.724680 0.724050 0.724900  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  440'4
Change:  -0'2
Bid:  437'6
Ask:  440'4
Today's High:  440'4
Today's Low:  440'4
Volume:  1,093
Open:  440'4
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
11:56:00PM
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