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
CORN  Jul 27 @C7N 487'6 486'0 486'2 484'2 485'0 -2'6 1:16P Dec 12
CORN  Sep 27 @C7U 469'0 468'0 468'2 467'4 467'4 -1'2 1:15P Dec 12
CORN  Dec 27 @C7Z 473'0 472'4 472'4 470'4 470'4 -1'6 1:19P Dec 12
CORN  Mar 28 @C8H 484'4 1:15P Dec 12
CORN  May 28 @C8K 491'2 1:15P Dec 12
CORN  Jul 28 @C8N 491'2 489'2 -1'6 1:15P Dec 12
CORN  Sep 28 @C8U 472'2 1:15P Dec 12
CORN  Dec 28 @C8Z 469'6 467'0 -1'6 1:15P Dec 12
CORN  Jul 29 @C9N 486'2 1:15P Dec 12
CORN  Dec 29 @C9Z 464'6 1:15P Dec 12
KC HRW WHEAT  Dec 25 @KW5Z 515'4 502'0 502'0 498'6 498'6 -16'6 12:01P Dec 12
KC HRW WHEAT  Mar 26 @KW6H 522'2 523'2 525'0 517'6 518'4 -4'2 1:19P Dec 12
KC HRW WHEAT  May 26 @KW6K 534'4 536'4 537'2 530'2 530'6 -4'0 1:19P Dec 12
KC HRW WHEAT  Jul 26 @KW6N 547'0 548'4 549'4 543'2 543'4 -3'4 1:19P Dec 12
KC HRW WHEAT  Sep 26 @KW6U 561'6 564'0 564'0 558'4 559'2 -3'0 1:19P Dec 12
KC HRW WHEAT  Dec 26 @KW6Z 581'0 582'2 582'6 577'4 578'0 -3'2 1:17P Dec 12
KC HRW WHEAT  Mar 27 @KW7H 596'6 595'0 595'0 595'0 595'0 -3'0 1:15P Dec 12
KC HRW WHEAT  May 27 @KW7K 605'0 606'2 -3'0 1:15P Dec 12
KC HRW WHEAT  Jul 27 @KW7N 600'6 600'0 -3'0 1:15P Dec 12
KC HRW WHEAT  Sep 27 @KW7U 601'4 603'6 -1'2 1:15P Dec 12
KC HRW WHEAT  Dec 27 @KW7Z 617'0 615'0 -0'6 1:15P Dec 12
KC HRW WHEAT  Mar 28 @KW8H 627'0 626'2 -0'6 1:15P Dec 12
KC HRW WHEAT  May 28 @KW8K 623'6 623'0 -0'6 1:15P Dec 12
KC HRW WHEAT  Jul 28 @KW8N 610'0 610'0 0'0 1:15P 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
SOYBEANS  Mar 27 @S7H 1107'0 1101'4 1102'0 1096'2 1097'6 -9'2 1:17P Dec 12
SOYBEANS  May 27 @S7K 1110'0 1103'2 1103'4 1100'0 1100'2 -8'2 1:15P Dec 12
SOYBEANS  Jul 27 @S7N 1115'4 1110'2 1110'4 1104'4 1105'6 -8'2 1:19P Dec 12
SOYBEANS  Aug 27 @S7Q 1108'2 1107'6 -8'0 1:15P Dec 12
SOYBEANS  Sep 27 @S7U 1086'2 1085'6 -9'0 1:15P Dec 12
SOYBEANS  Nov 27 @S7X 1083'2 1078'6 1078'6 1072'0 1072'0 -8'6 1:17P Dec 12
SOYBEANS  Jan 28 @S8F 1092'2 1083'4 -8'6 1:15P Dec 12
SOYBEANS  Mar 28 @S8H 1090'2 1081'4 -8'6 1:15P Dec 12
SOYBEANS  May 28 @S8K 1093'2 1084'4 -8'6 1:15P Dec 12
SOYBEANS  Jul 28 @S8N 1101'0 1092'2 -8'6 1:15P Dec 12
SOYBEANS  Aug 28 @S8Q 1093'6 1085'0 -8'6 1:15P Dec 12
SOYBEANS  Sep 28 @S8U 1073'6 1065'0 -8'6 1:15P Dec 12
SOYBEANS  Nov 28 @S8X 1074'6 1095'0 -8'6 1:15P Dec 12
SOYBEANS  Jul 29 @S9N 1094'0 1085'2 -8'6 1:15P Dec 12
SOYBEANS  Nov 29 @S9X 1079'6 1071'0 -8'6 1:15P 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