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 436'2 437'0 438'0 434'4 437'6 1'4 8:30A Dec 09
CORN  Mar 26 @C6H 443'6 443'6 447'4 443'4 445'6 2'0 8:34A Dec 09
CORN  May 26 @C6K 451'2 451'2 454'2 451'2 453'2 2'0 8:33A Dec 09
CORN  Jul 26 @C6N 457'0 457'0 459'4 456'6 458'4 1'4 8:34A Dec 09
CORN  Sep 26 @C6U 452'6 452'6 454'4 452'6 454'2 1'4 8:33A Dec 09
CORN  Dec 26 @C6Z 464'0 463'4 465'6 463'4 465'4 1'4 8:33A Dec 09
CORN  Mar 27 @C7H 477'0 476'0 478'6 476'0 476'6 -0'2 8:30A Dec 09
CORN  May 27 @C7K 483'4 483'4 485'2 483'4 483'4 0'0 6:58A Dec 09
SOYBEANS  Jan 26 @S6F 1093'6 1093'6 1094'6 1086'2 1090'6 -3'0 8:34A Dec 09
SOYBEANS  Mar 26 @S6H 1105'6 1105'6 1106'6 1099'0 1102'6 -3'0 8:34A Dec 09
SOYBEANS  May 26 @S6K 1116'6 1116'6 1117'6 1110'4 1113'6 -3'0 8:33A Dec 09
SOYBEANS  Jul 26 @S6N 1125'6 1125'0 1126'0 1119'6 1122'6 -3'0 8:33A Dec 09
SOYBEANS  Aug 26 @S6Q 1119'0 1118'2 1119'6 1114'0 1116'4 -2'4 8:33A Dec 09
SOYBEANS  Sep 26 @S6U 1099'6 1100'0 1100'0 1095'6 1096'2 -3'4 8:30A Dec 09
SOYBEANS  Nov 26 @S6X 1101'4 1099'4 1102'2 1097'2 1099'4 -2'0 8:33A Dec 09
SOYBEANS  Jan 27 @S7F 1110'6 1110'6 1110'6 1107'0 1107'0 -3'6 8:30A Dec 09
WHEAT  Dec 25 @W5Z 536'0 538'2 0'0 1:15P Dec 08
WHEAT  Mar 26 @W6H 534'6 535'4 537'6 531'6 535'4 0'6 8:34A Dec 09
WHEAT  May 26 @W6K 542'2 542'6 545'0 539'4 543'2 1'0 8:33A Dec 09
WHEAT  Jul 26 @W6N 550'2 550'6 553'0 547'6 551'2 1'0 8:34A Dec 09
WHEAT  Sep 26 @W6U 562'6 562'4 565'2 560'4 563'2 0'4 8:33A Dec 09
WHEAT  Dec 26 @W6Z 578'2 578'0 581'0 576'2 579'6 1'4 8:33A Dec 09
WHEAT  Mar 27 @W7H 591'4 592'6 592'6 592'2 592'4 1'0 5:58A Dec 09
WHEAT  May 27 @W7K 595'6 595'4 0'0 1:15P Dec 08
CANADIAN DOLLAR  Dec 25 @CD5Z 0.722350 0.722000 0.723450 0.721900 0.723450 0.001100 8:33A Dec 09
CANADIAN DOLLAR  Jan 26 @CD6F 0.723600 0.723650 0.724700 0.723600 0.724700 0.001100 8:33A Dec 09
CANADIAN DOLLAR  Feb 26 @CD6G 0.724500 0.725550 0.724500 0.724750  
LIVE CATTLE  Dec 25 @LE5Z 227.325 227.275 227.750 226.500 227.575 0.250 8:33A Dec 09
LIVE CATTLE  Feb 26 @LE6G 226.675 226.650 227.500 226.000 227.300 0.625 8:33A Dec 09
LIVE CATTLE  Apr 26 @LE6J 226.700 226.700 227.625 226.050 227.400 0.700 8:33A Dec 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'6
Change:  1'4
Bid:  437'6
Ask:  438'4
Today's High:  438'0
Today's Low:  434'4
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
8:30:00AM
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