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 440'6 440'4 440'4 435'0 435'0 -5'6 9:51A Dec 10
CORN  Mar 26 @C6H 448'0 447'4 448'6 444'0 444'2 -3'6 9:51A Dec 10
CORN  May 26 @C6K 455'4 455'4 456'4 452'0 452'0 -3'4 9:50A Dec 10
CORN  Jul 26 @C6N 461'0 460'6 461'6 457'4 457'6 -3'2 9:50A Dec 10
CORN  Sep 26 @C6U 454'6 454'6 455'4 452'4 452'6 -2'0 9:50A Dec 10
CORN  Dec 26 @C6Z 465'6 465'6 466'6 463'6 464'2 -1'4 9:50A Dec 10
CORN  Mar 27 @C7H 478'4 478'0 479'0 476'6 476'6 -1'6 9:38A Dec 10
CORN  May 27 @C7K 484'6 484'2 485'2 484'0 484'0 -0'6 9:28A Dec 10
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1089'6 1081'4 1088'0 0'6 9:51A Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1099'6 1093'4 1098'4 0'2 9:51A Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1110'0 1104'6 1108'4 -0'2 9:51A Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1119'0 1114'0 1117'4 -0'4 9:51A Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1112'2 1108'0 1111'0 -0'4 9:49A Dec 10
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1093'0 1089'4 1092'2 -0'2 9:51A Dec 10
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1095'2 1091'2 1094'2 -0'4 9:51A Dec 10
SOYBEANS  Jan 27 @S7F 1103'6 1102'0 1103'6 1101'0 1103'6 0'0 9:45A Dec 10
WHEAT  Dec 25 @W5Z 536'2 526'4 526'4 526'4 526'4 -9'6 9:44A Dec 10
WHEAT  Mar 26 @W6H 534'4 534'0 535'0 525'4 526'4 -8'0 9:51A Dec 10
WHEAT  May 26 @W6K 542'0 541'6 542'2 533'6 534'6 -7'2 9:51A Dec 10
WHEAT  Jul 26 @W6N 550'0 549'4 550'4 542'2 543'0 -7'0 9:51A Dec 10
WHEAT  Sep 26 @W6U 562'2 561'0 562'4 554'6 555'2 -7'0 9:51A Dec 10
WHEAT  Dec 26 @W6Z 578'0 577'4 578'0 571'0 571'6 -6'2 9:50A Dec 10
WHEAT  Mar 27 @W7H 591'0 587'2 587'2 584'6 585'6 -5'2 9:32A Dec 10
WHEAT  May 27 @W7K 596'0 591'4 592'0 590'0 592'0 -4'0 8:54A Dec 10
CANADIAN DOLLAR  Dec 25 @CD5Z 0.722400 0.722500 0.722900 0.721100 0.721850 -0.000550 9:50A Dec 10
CANADIAN DOLLAR  Jan 26 @CD6F 0.723650 0.723650 0.724100 0.722400 0.722750 -0.000900 8:46A Dec 10
CANADIAN DOLLAR  Feb 26 @CD6G 0.724550 0.725000 0.723400 0.724900  
LIVE CATTLE  Dec 25 @LE5Z 226.825 226.575 227.100 225.500 226.675 - 0.150 9:51A Dec 10
LIVE CATTLE  Feb 26 @LE6G 226.950 226.700 228.400 225.850 228.200 1.250 9:51A Dec 10
LIVE CATTLE  Apr 26 @LE6J 226.900 226.825 228.025 225.875 227.800 0.900 9:51A Dec 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  436'2
Change:  -4'4
Bid:  435'0
Ask:  436'2
Today's High:  440'4
Today's Low:  436'2
Volume:  1,093
Open:  440'4
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
9:48:00AM
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