Weather Canada Wx Futures Markets Quotes Charts Options Grain Market News Markets Page
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 437'2 438'0 437'0 437'0 0'2 7:19P Dec 07
CORN  Mar 26 @C6H 444'6 444'6 445'6 443'6 444'4 -0'2 7:04A Dec 08
CORN  May 26 @C6K 452'2 452'2 453'2 451'4 451'6 -0'4 7:04A Dec 08
CORN  Jul 26 @C6N 457'6 457'6 458'4 457'0 457'0 -0'6 7:04A Dec 08
CORN  Sep 26 @C6U 453'2 453'0 453'4 452'2 452'2 -1'0 7:00A Dec 08
CORN  Dec 26 @C6Z 464'2 464'0 464'4 463'2 463'4 -0'6 6:50A Dec 08
CORN  Mar 27 @C7H 477'2 476'6 477'4 476'2 476'2 -1'0 7:04A Dec 08
CORN  May 27 @C7K 484'0 483'2 484'2 483'2 483'2 -0'6 6:43A Dec 08
SOYBEANS  Jan 26 @S6F 1105'2 1105'0 1105'0 1095'2 1100'4 -4'6 7:04A Dec 08
SOYBEANS  Mar 26 @S6H 1116'0 1115'6 1115'6 1106'6 1111'2 -4'6 7:04A Dec 08
SOYBEANS  May 26 @S6K 1125'4 1125'4 1125'4 1116'4 1121'2 -4'2 7:04A Dec 08
SOYBEANS  Jul 26 @S6N 1133'0 1132'2 1132'2 1124'6 1129'0 -4'0 7:03A Dec 08
SOYBEANS  Aug 26 @S6Q 1125'2 1124'4 1124'4 1118'2 1120'6 -4'4 7:01A Dec 08
SOYBEANS  Sep 26 @S6U 1104'4 1104'2 1104'2 1098'4 1101'0 -3'4 7:03A Dec 08
SOYBEANS  Nov 26 @S6X 1104'0 1104'0 1104'0 1098'2 1100'0 -4'0 7:00A Dec 08
SOYBEANS  Jan 27 @S7F 1112'4 1111'0 1111'0 1108'0 1108'4 -4'0 6:50A Dec 08
WHEAT  Dec 25 @W5Z 537'4 536'0 540'4 536'0 540'4 3'0 7:29P Dec 07
WHEAT  Mar 26 @W6H 535'6 535'2 538'4 533'6 537'0 1'2 7:04A Dec 08
WHEAT  May 26 @W6K 543'0 543'4 545'2 541'2 543'6 0'6 7:04A Dec 08
WHEAT  Jul 26 @W6N 551'0 550'6 553'0 549'4 551'6 0'6 7:04A Dec 08
WHEAT  Sep 26 @W6U 563'0 562'0 565'0 561'4 563'6 0'6 7:04A Dec 08
WHEAT  Dec 26 @W6Z 578'6 577'6 580'6 577'4 579'2 0'4 6:59A Dec 08
WHEAT  Mar 27 @W7H 591'4 590'6 592'0 590'6 592'0 0'4 1:47A Dec 08
WHEAT  May 27 @W7K 596'0 595'0 595'0 595'0 595'0 -1'0 7:15P Dec 07
CANADIAN DOLLAR  Dec 25 @CD5Z 0.723000 0.723650 0.724950 0.723050 0.724650 0.001650 7:03A Dec 08
CANADIAN DOLLAR  Jan 26 @CD6F 0.724200 0.724750 0.726100 0.724750 0.725950 0.001750 6:56A Dec 08
CANADIAN DOLLAR  Feb 26 @CD6G 0.725100 0.725900 0.727000 0.725800 0.727000 0.001900 6:50A Dec 08
LIVE CATTLE  Dec 25 @LE5Z 221.450 222.775 227.400 221.950 227.250 5.700 1:04P Dec 05
LIVE CATTLE  Feb 26 @LE6G 224.000 224.925 227.375 224.125 227.375 3.150 1:04P Dec 05
LIVE CATTLE  Apr 26 @LE6J 225.175 225.975 227.800 224.925 227.725 2.500 1:04P Dec 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  0'2
Bid:  436'6
Ask:  437'4
Today's High:  438'0
Today's Low:  437'0
Volume:  1,038
Open:  437'2
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-07-2025
7:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, December 5, 2025 11:41AM 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