Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 440'6 440'4 440'4 434'4 435'0 -5'6 12:20P Dec 10
CORN  Mar 26 @C6H 448'0 447'4 448'6 443'6 443'6 -4'2 12:21P Dec 10
CORN  May 26 @C6K 455'4 455'4 456'4 451'4 451'6 -3'6 12:21P Dec 10
CORN  Jul 26 @C6N 461'0 460'6 461'6 457'0 457'0 -4'0 12:21P Dec 10
CORN  Sep 26 @C6U 454'6 454'6 455'4 451'6 452'0 -2'6 12:19P Dec 10
CORN  Dec 26 @C6Z 465'6 465'6 466'6 463'2 463'2 -2'4 12:20P Dec 10
CORN  Mar 27 @C7H 478'4 478'0 479'0 476'2 476'6 -1'6 12:05P Dec 10
CORN  May 27 @C7K 484'6 484'2 485'2 482'6 483'0 -1'6 11:35A Dec 10
CORN  Jul 27 @C7N 487'6 488'2 488'2 486'4 486'4 -1'2 10:10A Dec 10
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1092'0 1081'4 1090'4 3'2 12:21P Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1101'4 1093'4 1100'6 2'4 12:21P Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1111'4 1104'6 1110'2 1'4 12:21P Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1120'2 1114'0 1119'0 1'0 12:21P Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1113'4 1108'0 1112'4 1'0 12:20P Dec 10
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1094'2 1089'4 1092'6 0'2 12:20P Dec 10
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1096'6 1091'2 1094'6 0'0 12:21P Dec 10
SOYBEANS  Jan 27 @S7F 1103'6 1102'0 1104'4 1101'0 1104'0 0'2 12:14P Dec 10
SOYBEANS  Mar 27 @S7H 1102'4 1100'6 1104'2 1100'4 1103'2 0'6 12:11P Dec 10
WHEAT  Dec 25 @W5Z 536'2 526'4 530'2 526'4 530'2 -6'0 9:57A Dec 10
WHEAT  Mar 26 @W6H 534'4 534'0 535'0 525'2 527'2 -7'2 12:21P Dec 10
WHEAT  May 26 @W6K 542'0 541'6 542'2 533'6 535'4 -6'4 12:21P Dec 10
WHEAT  Jul 26 @W6N 550'0 549'4 550'4 542'2 544'0 -6'0 12:20P Dec 10
WHEAT  Sep 26 @W6U 562'2 561'0 562'4 554'6 556'4 -5'6 12:20P Dec 10
WHEAT  Dec 26 @W6Z 578'0 577'4 578'0 571'0 572'6 -5'2 12:21P Dec 10
WHEAT  Mar 27 @W7H 591'0 587'2 587'2 584'6 585'2 -5'6 10:14A Dec 10
WHEAT  May 27 @W7K 596'0 591'4 592'0 590'0 592'0 -4'0 8:54A Dec 10
WHEAT  Jul 27 @W7N 591'4 588'0 588'0 584'6 584'6 -6'6 9:51A Dec 10
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 5.7775 5.7050 5.7225 -0.0400 12:20P Dec 10
HARD RED SPRING WHEA...  May 26 @MW6K 5.8575 5.8425 5.8700 5.8050 5.8225 -0.0350 12:08P Dec 10
HARD RED SPRING WHEA...  Jul 26 @MW6N 5.9750 5.9700 5.9875 5.9300 5.9525 -0.0225 12:07P Dec 10
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.1325 6.1150 6.1375 6.1125 6.1275 -0.0050 10:15A Dec 10
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.3050 6.3000 6.3000 6.3000 6.3000 -0.0050 10:14A Dec 10
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 0.723550 0.721100 0.723400 0.001000 12:21P Dec 10
CANADIAN DOLLAR  Jan 26 @CD6F 0.723650 0.723650 0.724750 0.722400 0.724400 0.000750 11:57A Dec 10
CANADIAN DOLLAR  Feb 26 @CD6G 0.724550 0.725300 0.725550 0.725300 0.725300 0.000750 11:57A Dec 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  435'0
Change:  -5'6
Bid:  434'0
Ask:  435'6
Today's High:  440'4
Today's Low:  434'4
Volume:  1,093
Open:  440'4
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
12:20:00PM
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