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 435'2 433'2 433'2 433'0 433'0 -2'2 7:00P Dec 11
CORN  Mar 26 @C6H 446'4 446'4 447'0 446'0 446'4 0'0 12:17A Dec 12
CORN  May 26 @C6K 454'2 454'0 454'4 453'6 454'0 -0'2 12:00A Dec 12
CORN  Jul 26 @C6N 459'4 459'4 460'0 459'2 459'4 0'0 12:03A Dec 12
CORN  Sep 26 @C6U 453'2 453'0 453'6 453'0 453'0 -0'2 12:11A Dec 12
CORN  Dec 26 @C6Z 465'0 464'4 464'6 464'2 464'4 -0'4 11:19P Dec 11
CORN  Mar 27 @C7H 478'0 477'6 477'6 477'0 477'0 -1'0 7:58P Dec 11
CORN  May 27 @C7K 484'6 484'0 0'0 1:15P Dec 11
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1091'2 1091'4 -2'0 12:11A Dec 12
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1101'2 1101'4 -1'2 12:09A Dec 12
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1111'0 1111'0 -1'2 12:16A Dec 12
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1119'6 1120'2 -1'0 12:02A Dec 12
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1112'4 1113'0 -1'0 12:02A Dec 12
SOYBEANS  Sep 26 @S6U 1094'6 1095'0 1095'6 1093'6 1094'2 -0'4 12:02A Dec 12
SOYBEANS  Nov 26 @S6X 1098'2 1098'6 1099'2 1097'2 1097'6 -0'4 12:02A Dec 12
SOYBEANS  Jan 27 @S7F 1107'6 1108'2 0'4 1:16P Dec 11
WHEAT  Dec 25 @W5Z 534'4 530'2 0'0 1:15P Dec 11
WHEAT  Mar 26 @W6H 533'4 534'6 536'0 533'2 533'2 -0'2 12:14A Dec 12
WHEAT  May 26 @W6K 541'0 541'6 543'4 541'2 541'2 0'2 12:17A Dec 12
WHEAT  Jul 26 @W6N 549'0 549'6 551'2 549'4 549'4 0'4 11:51P Dec 11
WHEAT  Sep 26 @W6U 561'0 562'2 562'6 561'4 561'4 0'4 11:51P Dec 11
WHEAT  Dec 26 @W6Z 577'0 577'6 578'0 577'0 577'0 0'0 12:07A Dec 12
WHEAT  Mar 27 @W7H 590'4 590'2 0'0 1:15P Dec 11
WHEAT  May 27 @W7K 595'2 595'2 0'0 1:15P Dec 11
CANADIAN DOLLAR  Dec 25 @CD5Z 0.725900 0.726200 0.726500 0.725800 0.726300 0.000400 12:17A Dec 12
CANADIAN DOLLAR  Jan 26 @CD6F 0.727100 0.727400 0.727650 0.727100 0.727650 0.000550 12:12A Dec 12
CANADIAN DOLLAR  Feb 26 @CD6G 0.728000 0.728500 0.728650 0.728400 0.728650 0.000650 12:12A Dec 12
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 231.350 228.900 230.450 3.575 1:04P Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 230.950 2.425 1:04P Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.675 2.300 1:04P Dec 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  433'0
Change:  -2'2
Bid:  432'6
Ask:  437'6
Today's High:  433'2
Today's Low:  433'0
Volume:  257
Open:  433'2
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
7:00:00PM
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