Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 437'2 439'6 437'0 438'4 1'6 9:48A Dec 08
CORN  Mar 26 @C6H 444'6 444'6 447'2 443'6 444'6 0'0 10:04A Dec 08
CORN  May 26 @C6K 452'2 452'2 454'2 451'4 452'0 -0'2 10:04A Dec 08
CORN  Jul 26 @C6N 457'6 457'6 459'2 457'0 457'2 -0'4 10:03A Dec 08
CORN  Sep 26 @C6U 453'2 453'0 454'0 452'0 452'2 -1'0 10:03A Dec 08
CORN  Dec 26 @C6Z 464'2 464'0 465'2 463'2 463'4 -0'6 10:03A Dec 08
CORN  Mar 27 @C7H 477'2 476'6 477'6 476'0 476'2 -1'0 10:02A Dec 08
CORN  May 27 @C7K 484'0 483'2 484'4 483'2 483'2 -0'6 9:34A Dec 08
CORN  Jul 27 @C7N 487'2 486'2 487'2 486'2 486'6 -0'4 6:32A Dec 08
CORN  Sep 27 @C7U 468'2 467'6 0'0 1:15P Dec 05
CORN  Dec 27 @C7Z 471'6 471'4 472'4 471'0 471'4 -0'2 9:34A Dec 08
CORN  Jul 28 @C8N 490'0 470'2 0'0 1:15P Dec 05
CORN  Dec 28 @C8Z 469'2 467'0 0'0 1:15P Dec 05
KC HRW WHEAT  Dec 25 @KW5Z 529'4 529'6 -6'2 1:15P Dec 05
KC HRW WHEAT  Mar 26 @KW6H 531'2 531'0 533'0 525'6 525'6 -5'4 10:04A Dec 08
KC HRW WHEAT  May 26 @KW6K 542'6 542'4 544'4 537'6 537'6 -5'0 10:03A Dec 08
KC HRW WHEAT  Jul 26 @KW6N 555'2 555'2 557'0 550'2 550'4 -4'6 10:02A Dec 08
KC HRW WHEAT  Sep 26 @KW6U 570'2 568'6 571'6 565'2 565'4 -4'6 10:00A Dec 08
KC HRW WHEAT  Dec 26 @KW6Z 589'0 588'6 590'2 584'4 584'4 -4'4 9:51A Dec 08
KC HRW WHEAT  Mar 27 @KW7H 605'2 604'2 604'2 604'2 604'2 -1'0 8:30A Dec 08
KC HRW WHEAT  May 27 @KW7K 614'2 612'0 613'6 612'0 613'6 -2'0 1:16P Dec 05
KC HRW WHEAT  Jul 27 @KW7N 609'0 600'0 -1'6 1:15P Dec 05
KC HRW WHEAT  Sep 27 @KW7U 609'6 603'6 -1'6 1:15P Dec 05
KC HRW WHEAT  Dec 27 @KW7Z 617'4 615'0 0'0 1:15P Dec 05
KC HRW WHEAT  Mar 28 @KW8H 627'4 627'4 0'0 1:15P Dec 05
KC HRW WHEAT  May 28 @KW8K 624'2 624'2 0'0 1:15P Dec 05
KC HRW WHEAT  Jul 28 @KW8N 610'2 610'2 0'0 1:15P Dec 05
SOYBEANS  Jan 26 @S6F 1105'2 1105'0 1107'4 1093'2 1093'4 -11'6 10:04A Dec 08
SOYBEANS  Mar 26 @S6H 1116'0 1115'6 1118'0 1105'0 1105'2 -10'6 10:04A Dec 08
SOYBEANS  May 26 @S6K 1125'4 1125'4 1127'6 1116'0 1116'0 -9'4 10:04A Dec 08
SOYBEANS  Jul 26 @S6N 1133'0 1132'2 1135'4 1124'0 1124'2 -8'6 10:04A Dec 08
SOYBEANS  Aug 26 @S6Q 1125'2 1124'4 1127'0 1118'0 1118'0 -7'2 10:01A Dec 08
SOYBEANS  Sep 26 @S6U 1104'4 1104'2 1105'0 1098'2 1098'4 -6'0 10:04A Dec 08
SOYBEANS  Nov 26 @S6X 1104'0 1104'0 1105'0 1098'2 1099'4 -4'4 10:04A Dec 08
SOYBEANS  Jan 27 @S7F 1112'4 1111'0 1111'0 1107'0 1107'6 -4'6 10:01A Dec 08
SOYBEANS  Mar 27 @S7H 1110'0 1107'2 1108'4 1104'4 1106'6 -3'2 9:13A Dec 08
SOYBEANS  May 27 @S7K 1112'4 1113'4 0'0 1:15P Dec 05
SOYBEANS  Jul 27 @S7N 1117'2 1113'4 1116'2 1113'4 1115'2 -2'0 8:34A Dec 08
SOYBEANS  Aug 27 @S7Q 1109'2 1115'4 0'0 1:15P Dec 05
SOYBEANS  Sep 27 @S7U 1087'2 1095'6 0'0 1:15P Dec 05
SOYBEANS  Nov 27 @S7X 1084'2 1079'2 0'0 1:15P Dec 05
SOYBEANS  Jan 28 @S8F 1093'2 1093'2 0'0 1:15P Dec 05
SOYBEANS  Mar 28 @S8H 1091'2 1091'2 0'0 1:15P Dec 05
SOYBEANS  May 28 @S8K 1094'2 1094'2 0'0 1:15P Dec 05
SOYBEANS  Jul 28 @S8N 1102'0 1102'0 0'0 1:15P Dec 05
SOYBEANS  Aug 28 @S8Q 1094'6 1094'6 0'0 1:15P Dec 05
SOYBEANS  Sep 28 @S8U 1074'6 1074'6 0'0 1:15P Dec 05
SOYBEANS  Nov 28 @S8X 1075'6 1095'0 0'0 1:15P Dec 05
SOYBEANS  Jul 29 @S9N 1095'0 1095'0 0'0 1:15P Dec 05
SOYBEANS  Nov 29 @S9X 1080'6 1080'6 0'0 1:15P Dec 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  438'4
Change:  1'6
Bid:  437'0
Ask:  437'6
Today's High:  439'6
Today's Low:  437'0
Volume:  1,038
Open:  437'2
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
9:48:00AM
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