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 434'6 436'6 440'0 432'4 435'0 0'2 10:58A Dec 11
CORN  Mar 26 @C6H 444'2 444'0 448'0 443'4 444'4 0'2 11:11A Dec 11
CORN  May 26 @C6K 451'6 451'6 455'2 451'4 452'2 0'4 11:10A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 460'4 456'6 457'6 0'2 11:10A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'6 451'2 452'0 -0'2 11:10A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 465'4 462'6 463'4 -0'2 11:10A Dec 11
CORN  Mar 27 @C7H 476'6 476'4 478'0 475'6 476'6 0'0 10:55A Dec 11
CORN  May 27 @C7K 483'2 482'6 485'0 482'6 483'4 0'2 10:55A Dec 11
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1086'2 1089'4 -1'6 11:10A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1095'0 1098'0 -3'0 11:10A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1104'6 1108'0 -2'4 11:10A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1113'6 1117'0 -2'4 11:10A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1107'2 1110'4 -2'0 11:09A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1088'6 1091'0 -1'6 11:08A Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1092'2 1094'2 -1'2 11:10A Dec 11
SOYBEANS  Jan 27 @S7F 1104'6 1105'0 1106'4 1101'6 1106'4 1'6 10:20A Dec 11
WHEAT  Dec 25 @W5Z 531'2 530'2 0'0 1:15P Dec 10
WHEAT  Mar 26 @W6H 529'4 529'6 534'4 529'2 529'6 0'2 11:10A Dec 11
WHEAT  May 26 @W6K 537'6 538'0 542'4 537'2 537'6 0'0 11:10A Dec 11
WHEAT  Jul 26 @W6N 546'0 546'4 550'4 545'2 545'6 -0'2 11:10A Dec 11
WHEAT  Sep 26 @W6U 558'4 558'6 562'6 557'6 558'2 -0'2 11:06A Dec 11
WHEAT  Dec 26 @W6Z 574'6 575'6 578'6 574'0 574'2 -0'4 11:02A Dec 11
WHEAT  Mar 27 @W7H 588'0 589'0 589'0 588'2 589'0 1'0 9:38A Dec 11
WHEAT  May 27 @W7K 592'6 594'2 595'2 594'2 595'0 2'2 9:11A Dec 11
CANADIAN DOLLAR  Dec 25 @CD5Z 0.724300 0.725200 0.727100 0.723600 0.726400 0.002100 11:10A Dec 11
CANADIAN DOLLAR  Jan 26 @CD6F 0.725550 0.726400 0.728300 0.724900 0.728250 0.002700 9:55A Dec 11
CANADIAN DOLLAR  Feb 26 @CD6G 0.726450 0.729000 0.729150 0.728000 0.729000 0.002550 9:45A Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 230.925 228.900 230.500 3.700 11:09A Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 231.125 2.600 11:10A Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.575 2.200 11:10A Dec 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  435'0
Change:  0'2
Bid:  433'2
Ask:  434'6
Today's High:  440'0
Today's Low:  432'4
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
10:58:00AM
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