Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 437'2 439'6 432'4 434'6 -2'0 1:00P Dec 08
CORN  Mar 26 @C6H 444'6 444'6 447'2 442'4 442'6 -2'0 1:01P Dec 08
CORN  May 26 @C6K 452'2 452'2 454'2 450'0 450'2 -2'0 1:00P Dec 08
CORN  Jul 26 @C6N 457'6 457'6 459'2 455'2 456'0 -1'6 1:01P Dec 08
CORN  Sep 26 @C6U 453'2 453'0 454'0 451'4 452'0 -1'2 1:00P Dec 08
CORN  Dec 26 @C6Z 464'2 464'0 465'2 462'6 463'2 -1'0 1:00P Dec 08
CORN  Mar 27 @C7H 477'2 476'6 477'6 475'4 476'0 -1'2 1:01P Dec 08
CORN  May 27 @C7K 484'0 483'2 484'4 482'2 482'4 -1'4 12:46P Dec 08
CORN  Jul 27 @C7N 487'2 486'2 487'2 485'0 485'0 -2'2 12:34P Dec 08
SOYBEANS  Jan 26 @S6F 1105'2 1105'0 1107'4 1092'2 1093'2 -12'0 1:01P Dec 08
SOYBEANS  Mar 26 @S6H 1116'0 1115'6 1118'0 1104'2 1105'0 -11'0 1:00P Dec 08
SOYBEANS  May 26 @S6K 1125'4 1125'4 1127'6 1115'4 1116'2 -9'2 1:01P Dec 08
SOYBEANS  Jul 26 @S6N 1133'0 1132'2 1135'4 1123'6 1124'6 -8'2 1:00P Dec 08
SOYBEANS  Aug 26 @S6Q 1125'2 1124'4 1127'0 1117'2 1118'2 -7'0 12:59P Dec 08
SOYBEANS  Sep 26 @S6U 1104'4 1104'2 1105'0 1098'0 1099'2 -5'2 12:55P Dec 08
SOYBEANS  Nov 26 @S6X 1104'0 1104'0 1105'0 1098'2 1101'2 -2'6 1:02P Dec 08
SOYBEANS  Jan 27 @S7F 1112'4 1111'0 1111'0 1107'0 1110'2 -2'2 1:00P Dec 08
SOYBEANS  Mar 27 @S7H 1110'0 1107'2 1109'0 1104'4 1108'0 -2'0 12:22P Dec 08
WHEAT  Dec 25 @W5Z 537'4 536'0 541'2 536'0 538'2 0'6 11:15A Dec 08
WHEAT  Mar 26 @W6H 535'6 535'2 540'0 532'4 535'0 -0'6 1:01P Dec 08
WHEAT  May 26 @W6K 543'0 543'4 546'6 540'2 542'2 -0'6 1:01P Dec 08
WHEAT  Jul 26 @W6N 551'0 550'6 554'4 548'4 550'2 -0'6 1:01P Dec 08
WHEAT  Sep 26 @W6U 563'0 562'0 566'2 560'4 562'4 -0'4 1:02P Dec 08
WHEAT  Dec 26 @W6Z 578'6 577'6 582'0 576'4 578'0 -0'6 1:00P Dec 08
WHEAT  Mar 27 @W7H 591'4 590'6 594'0 589'4 591'0 -0'4 12:40P Dec 08
WHEAT  May 27 @W7K 596'0 595'0 595'4 595'0 595'4 -0'4 12:40P Dec 08
WHEAT  Jul 27 @W7N 591'4 595'2 0'0 1:15P Dec 05
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8150 5.8100 1:30P Dec 05
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.7300 5.7300 5.7675 5.7200 5.7225 -0.0075 1:01P Dec 08
HARD RED SPRING WHEA...  May 26 @MW6K 5.8225 5.8125 5.8575 5.8125 5.8200 -0.0025 1:01P Dec 08
HARD RED SPRING WHEA...  Jul 26 @MW6N 5.9475 5.9800 5.9800 5.9450 5.9450 -0.0025 1:01P Dec 08
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.1050 6.1375 6.1375 6.0675 6.0975 -0.0075 10:33A Dec 08
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.3025 6.3125  
HARD RED SPRING WHEA...  Mar 27 @MW7H 6.4250 6.4050 6.4050 6.4050 6.4050 -0.0200 10:33A Dec 08
HARD RED SPRING WHEA...  May 27 @MW7K  
HARD RED SPRING WHEA...  Jul 27 @MW7N  
CANADIAN DOLLAR  Dec 25 @CD5Z 0.723000 0.723650 0.724950 0.721850 0.721850 -0.001150 1:02P Dec 08
CANADIAN DOLLAR  Jan 26 @CD6F 0.724200 0.724750 0.726150 0.723100 0.723400 -0.000800 12:53P Dec 08
CANADIAN DOLLAR  Feb 26 @CD6G 0.725100 0.725900 0.727050 0.724000 0.724750 -0.000350 10:00A Dec 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'6
Change:  -2'0
Bid:  434'0
Ask:  434'4
Today's High:  439'6
Today's Low:  432'4
Volume:  1,038
Open:  437'2
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
1:00:00PM
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