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 435'2 433'2 436'0 433'0 436'0 0'6 6:14A Dec 12
CORN  Mar 26 @C6H 446'4 446'4 447'2 444'2 444'6 -1'6 7:14A Dec 12
CORN  May 26 @C6K 454'2 454'0 454'6 452'0 452'4 -1'6 7:09A Dec 12
CORN  Jul 26 @C6N 459'4 459'4 460'0 457'6 458'0 -1'4 7:00A Dec 12
CORN  Sep 26 @C6U 453'2 453'0 453'6 451'6 452'0 -1'2 7:11A Dec 12
CORN  Dec 26 @C6Z 465'0 464'4 464'6 463'2 463'4 -1'4 7:11A Dec 12
CORN  Mar 27 @C7H 478'0 477'6 477'6 476'0 476'0 -2'0 6:18A Dec 12
CORN  May 27 @C7K 484'6 483'4 484'4 483'4 484'4 -0'2 2:08A Dec 12
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1082'4 1084'6 -8'6 7:13A Dec 12
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1092'4 1094'6 -8'0 7:13A Dec 12
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1102'4 1104'4 -7'6 7:11A Dec 12
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1111'4 1113'2 -8'0 7:13A Dec 12
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1105'0 1107'2 -6'6 7:05A Dec 12
SOYBEANS  Sep 26 @S6U 1094'6 1095'0 1095'6 1087'2 1088'4 -6'2 7:09A Dec 12
SOYBEANS  Nov 26 @S6X 1098'2 1098'6 1099'2 1091'2 1092'4 -5'6 7:09A Dec 12
SOYBEANS  Jan 27 @S7F 1107'6 1105'0 1105'0 1102'0 1103'0 -4'6 5:12A Dec 12
WHEAT  Dec 25 @W5Z 534'4 530'2 0'0 1:15P Dec 11
WHEAT  Mar 26 @W6H 533'4 534'6 536'0 529'0 529'4 -4'0 7:11A Dec 12
WHEAT  May 26 @W6K 541'0 541'6 543'4 536'6 537'2 -3'6 7:13A Dec 12
WHEAT  Jul 26 @W6N 549'0 549'6 551'2 544'6 545'0 -4'0 7:12A Dec 12
WHEAT  Sep 26 @W6U 561'0 562'2 562'6 557'2 557'2 -3'6 7:12A Dec 12
WHEAT  Dec 26 @W6Z 577'0 577'6 578'0 573'0 573'2 -3'6 7:06A 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 0.727150 0.725800 0.726900 0.001000 7:13A Dec 12
CANADIAN DOLLAR  Jan 26 @CD6F 0.727100 0.727400 0.728250 0.727250 0.727800 0.000700 6:26A Dec 12
CANADIAN DOLLAR  Feb 26 @CD6G 0.728000 0.728500 0.729200 0.728450 0.729100 0.001100 7:12A 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:  436'0
Change:  0'6
Bid:  431'2
Ask:  436'2
Today's High:  436'0
Today's Low:  433'0
Volume:  257
Open:  433'2
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-12-2025
6:14:00AM
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