Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 423'2 427'0 431'6 426'0 428'0 5'4 1:19P Oct 27
CORN  Mar 26 @C6H 437'0 440'0 447'0 440'0 443'4 7'2 1:19P Oct 27
CORN  May 26 @C6K 445'6 449'0 456'0 448'0 453'2 8'0 1:19P Oct 27
CORN  Jul 26 @C6N 452'2 455'0 462'2 454'2 459'2 8'0 1:19P Oct 27
CORN  Sep 26 @C6U 448'6 450'0 457'0 450'0 454'6 7'0 1:19P Oct 27
CORN  Dec 26 @C6Z 459'4 460'0 467'0 460'0 465'2 6'4 1:19P Oct 27
CORN  Mar 27 @C7H 472'0 475'0 479'2 475'0 477'2 6'2 1:18P Oct 27
CORN  May 27 @C7K 478'2 481'0 485'2 481'0 484'4 6'0 1:15P Oct 27
CORN  Jul 27 @C7N 480'4 485'4 487'6 484'6 486'0 6'0 1:18P Oct 27
CORN  Sep 27 @C7U 464'0 470'0 4'2 1:15P Oct 27
CORN  Dec 27 @C7Z 467'0 468'6 471'6 468'6 471'6 4'2 1:15P Oct 27
CORN  Jul 28 @C8N 485'0 470'2 4'2 1:15P Oct 27
CORN  Dec 28 @C8Z 467'4 466'6 3'4 1:15P Oct 27
HARD RED WINTER WHEA...  Dec 25 @KW5Z 501'4 505'0 518'4 505'0 514'4 12'6 1:19P Oct 27
HARD RED WINTER WHEA...  Mar 26 @KW6H 518'2 520'2 535'0 520'2 532'0 13'6 1:19P Oct 27
HARD RED WINTER WHEA...  May 26 @KW6K 531'6 534'6 548'2 534'6 545'6 14'0 1:19P Oct 27
HARD RED WINTER WHEA...  Jul 26 @KW6N 545'4 547'0 562'0 547'0 559'6 14'4 1:19P Oct 27
HARD RED WINTER WHEA...  Sep 26 @KW6U 559'6 566'4 576'0 566'2 574'6 15'0 1:16P Oct 27
HARD RED WINTER WHEA...  Dec 26 @KW6Z 577'6 580'0 592'4 580'0 592'4 15'0 1:15P Oct 27
HARD RED WINTER WHEA...  Mar 27 @KW7H 591'6 596'4 605'0 596'4 605'0 14'6 1:15P Oct 27
HARD RED WINTER WHEA...  May 27 @KW7K 599'0 598'0 12'6 1:15P Oct 27
HARD RED WINTER WHEA...  Jul 27 @KW7N 597'0 576'0 12'6 1:15P Oct 27
HARD RED WINTER WHEA...  Sep 27 @KW7U 609'0 598'0 12'6 1:15P Oct 27
HARD RED WINTER WHEA...  Dec 27 @KW7Z 625'4 638'2 12'6 1:15P Oct 27
HARD RED WINTER WHEA...  Mar 28 @KW8H 638'0 650'6 12'6 1:15P Oct 27
HARD RED WINTER WHEA...  May 28 @KW8K 634'6 647'4 12'6 1:15P Oct 27
HARD RED WINTER WHEA...  Jul 28 @KW8N 620'0 632'6 12'6 1:15P Oct 27
SOYBEANS  Nov 25 @S5X 1041'6 1052'4 1072'6 1052'2 1066'0 25'4 1:19P Oct 27
SOYBEANS  Jan 26 @S6F 1060'2 1073'6 1090'0 1070'2 1083'4 24'6 1:19P Oct 27
SOYBEANS  Mar 26 @S6H 1073'4 1085'0 1100'4 1083'0 1094'0 22'0 1:19P Oct 27
SOYBEANS  May 26 @S6K 1085'6 1095'4 1111'4 1094'4 1105'0 21'0 1:19P Oct 27
SOYBEANS  Jul 26 @S6N 1096'2 1105'2 1121'0 1104'6 1115'0 20'0 1:19P Oct 27
SOYBEANS  Aug 26 @S6Q 1092'4 1100'4 1114'6 1099'6 1109'6 18'2 1:19P Oct 27
SOYBEANS  Sep 26 @S6U 1077'2 1083'6 1095'2 1083'4 1091'6 15'0 1:19P Oct 27
SOYBEANS  Nov 26 @S6X 1080'4 1085'0 1097'4 1084'0 1093'4 13'4 1:19P Oct 27
SOYBEANS  Jan 27 @S7F 1090'6 1093'4 1106'2 1093'4 1103'4 13'2 1:19P Oct 27
SOYBEANS  Mar 27 @S7H 1092'0 1095'0 1106'6 1095'0 1104'6 12'4 1:15P Oct 27
SOYBEANS  May 27 @S7K 1097'2 1105'0 1111'2 1104'4 1111'2 12'0 1:15P Oct 27
SOYBEANS  Jul 27 @S7N 1104'0 1115'0 1118'0 1112'4 1117'0 12'2 1:15P Oct 27
SOYBEANS  Aug 27 @S7Q 1097'6 1076'0 13'2 1:15P Oct 27
SOYBEANS  Sep 27 @S7U 1080'6 1094'4 13'6 1:15P Oct 27
SOYBEANS  Nov 27 @S7X 1078'6 1080'6 1093'4 1080'6 1093'4 13'4 1:15P Oct 27
SOYBEANS  Jul 28 @S8N 1098'0 1111'4 13'4 1:15P Oct 27
SOYBEANS  Nov 28 @S8X 1080'6 1082'0 13'4 1:15P Oct 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  428'0
Change:  5'4
Bid:  428'0
Ask:  428'0
Today's High:  431'6
Today's Low:  426'0
Volume:  271,489
Open:  427'0
Settle:  428'6s
Prev:  423'2
Contract High: 
Contract Low: 
Updated:  Oct-27-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
2025 US Spring Wheat, Durum Crops Yield Well With Variable Quality
Editorial Staff – 
Posted at Monday, October 27, 2025 9:17AM CDT
@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