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 435'2 433'2 437'0 428'2 432'4 -3'6 12:01P Dec 12
CORN  Mar 26 @C6H 446'4 446'4 447'2 440'0 440'4 -5'6 1:19P Dec 12
CORN  May 26 @C6K 454'2 454'0 454'6 448'4 448'6 -5'2 1:19P Dec 12
CORN  Jul 26 @C6N 459'4 459'4 460'0 454'2 455'0 -4'4 1:19P Dec 12
CORN  Sep 26 @C6U 453'2 453'0 453'6 449'2 449'4 -3'2 1:19P Dec 12
CORN  Dec 26 @C6Z 465'0 464'4 464'6 461'2 461'4 -3'0 1:19P Dec 12
CORN  Mar 27 @C7H 478'0 477'6 477'6 474'2 475'0 -2'6 1:17P Dec 12
CORN  May 27 @C7K 484'6 483'4 484'4 481'0 481'6 -2'6 1:17P Dec 12
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1075'6 1076'2 -16'6 1:19P Dec 12
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1086'0 1086'2 -16'0 1:19P Dec 12
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1096'0 1096'2 -15'2 1:19P Dec 12
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1105'6 1106'2 -14'6 1:19P Dec 12
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1099'6 1100'6 -13'4 1:17P Dec 12
SOYBEANS  Sep 26 @S6U 1094'6 1095'0 1095'6 1082'0 1083'2 -11'4 1:19P Dec 12
SOYBEANS  Nov 26 @S6X 1098'2 1098'6 1099'2 1086'4 1088'0 -10'0 1:19P Dec 12
SOYBEANS  Jan 27 @S7F 1107'6 1105'0 1105'0 1096'4 1098'0 -9'6 1:17P Dec 12
WHEAT  Dec 25 @W5Z 534'4 530'2 0'0 12:01P Dec 12
WHEAT  Mar 26 @W6H 533'4 534'6 536'0 529'0 529'6 -4'2 1:19P Dec 12
WHEAT  May 26 @W6K 541'0 541'6 543'4 536'6 537'6 -3'6 1:19P Dec 12
WHEAT  Jul 26 @W6N 549'0 549'6 551'2 544'6 546'0 -3'2 1:19P Dec 12
WHEAT  Sep 26 @W6U 561'0 562'2 562'6 557'2 558'0 -3'0 1:18P Dec 12
WHEAT  Dec 26 @W6Z 577'0 577'6 578'0 572'6 574'0 -3'0 1:16P Dec 12
WHEAT  Mar 27 @W7H 590'4 586'4 588'4 586'4 586'4 -3'2 1:19P Dec 12
WHEAT  May 27 @W7K 595'2 592'6 594'2 592'6 594'2 -2'2 1:15P Dec 12
CANADIAN DOLLAR  Dec 25 @CD5Z 0.725900 0.726200 0.727200 0.725000 0.726150 0.000600 3:59P Dec 12
CANADIAN DOLLAR  Jan 26 @CD6F 0.727100 0.727400 0.728350 0.726550 0.727800 0.000650 2:59P Dec 12
CANADIAN DOLLAR  Feb 26 @CD6G 0.728000 0.728500 0.729200 0.728400 0.728400 0.000600 2:02P Dec 12
LIVE CATTLE  Dec 25 @LE5Z 230.375 230.500 230.725 229.250 229.875 - 0.575 1:04P Dec 12
LIVE CATTLE  Feb 26 @LE6G 230.950 230.850 230.975 229.050 229.625 - 1.400 1:04P Dec 12
LIVE CATTLE  Apr 26 @LE6J 230.675 230.650 230.825 228.900 229.500 - 1.275 1:04P Dec 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  432'4
Change:  -3'6
Bid: 
Ask: 
Today's High:  437'0
Today's Low:  428'2
Volume:  53
Open:  433'2
Settle:  431'4s
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-12-2025
12:01:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 12, 2025 12:27PM 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