Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 440'6 440'2 441'2 440'0 440'2 -0'4 7:24A Dec 15
CORN  May 26 @C6K 449'0 448'4 449'2 448'0 448'0 -1'0 7:24A Dec 15
CORN  Jul 26 @C6N 455'0 454'6 455'2 453'6 454'0 -1'0 7:24A Dec 15
CORN  Sep 26 @C6U 450'0 449'6 450'4 449'4 449'4 -0'4 7:17A Dec 15
CORN  Dec 26 @C6Z 462'0 461'4 462'6 461'4 461'4 -0'4 7:21A Dec 15
CORN  Mar 27 @C7H 475'2 474'6 475'6 474'6 475'0 -0'2 7:12A Dec 15
CORN  May 27 @C7K 482'0 482'0 482'2 481'6 481'6 -0'2 6:37A Dec 15
CORN  Jul 27 @C7N 485'0 485'0 0'0 1:16P Dec 12
CORN  Sep 27 @C7U 467'6 467'4 0'0 1:15P Dec 12
CORN  Dec 27 @C7Z 471'2 470'4 471'0 470'4 471'0 -0'2 7:06P Dec 14
CORN  Mar 28 @C8H 484'4 484'4 0'0 1:15P Dec 12
CORN  May 28 @C8K 491'2 491'2 0'0 1:15P Dec 12
CORN  Jul 28 @C8N 489'4 489'2 0'0 1:15P Dec 12
CORN  Sep 28 @C8U 472'2 472'2 0'0 1:15P Dec 12
CORN  Dec 28 @C8Z 468'0 467'0 0'0 1:15P Dec 12
CORN  Jul 29 @C9N 486'2 486'2 0'0 1:15P Dec 12
CORN  Dec 29 @C9Z 464'6 464'6 0'0 1:15P Dec 12
KC HRW WHEAT  Mar 26 @KW6H 518'0 519'4 520'4 513'4 514'4 -3'4 7:24A Dec 15
KC HRW WHEAT  May 26 @KW6K 530'4 531'2 531'4 526'0 527'2 -3'2 7:23A Dec 15
KC HRW WHEAT  Jul 26 @KW6N 543'4 545'0 546'0 538'6 540'0 -3'4 7:23A Dec 15
KC HRW WHEAT  Sep 26 @KW6U 558'6 559'0 559'0 555'0 555'2 -3'4 5:28A Dec 15
KC HRW WHEAT  Dec 26 @KW6Z 577'6 576'2 576'2 575'0 575'0 -2'6 7:03A Dec 15
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 1076'6 1074'4 1080'0 1073'4 1078'2 1'4 7:24A Dec 15
SOYBEANS  Mar 26 @S6H 1086'6 1085'0 1088'2 1084'0 1087'0 0'2 7:24A Dec 15
SOYBEANS  May 26 @S6K 1097'0 1096'4 1098'0 1094'0 1097'0 0'0 7:24A Dec 15
SOYBEANS  Jul 26 @S6N 1106'4 1105'0 1107'6 1103'6 1107'2 0'6 7:20A Dec 15
SOYBEANS  Aug 26 @S6Q 1100'4 1098'0 1101'4 1097'4 1100'6 0'2 7:15A Dec 15
SOYBEANS  Sep 26 @S6U 1083'2 1082'2 1084'2 1081'4 1084'2 1'0 7:20A Dec 15
SOYBEANS  Nov 26 @S6X 1088'2 1086'0 1089'0 1086'0 1088'4 0'2 7:22A Dec 15
SOYBEANS  Jan 27 @S7F 1098'0 1096'6 1098'0 1096'2 1096'6 -1'2 6:29A Dec 15
SOYBEANS  Mar 27 @S7H 1097'6 1096'6 1096'6 1096'0 1096'0 -1'6 6:29A Dec 15
SOYBEANS  May 27 @S7K 1101'6 1100'2 0'0 1:15P Dec 12
SOYBEANS  Jul 27 @S7N 1107'2 1105'6 -1'4 1:19P Dec 12
SOYBEANS  Aug 27 @S7Q 1100'2 1107'6 0'0 1:15P Dec 12
SOYBEANS  Sep 27 @S7U 1077'2 1085'6 0'0 1:15P Dec 12
SOYBEANS  Nov 27 @S7X 1074'4 1071'2 1072'2 1071'2 1072'2 -2'2 2:56A Dec 15
SOYBEANS  Jan 28 @S8F 1083'4 1083'4 0'0 1:15P Dec 12
SOYBEANS  Mar 28 @S8H 1081'4 1081'4 0'0 1:15P Dec 12
SOYBEANS  May 28 @S8K 1084'4 1084'4 0'0 1:15P Dec 12
SOYBEANS  Jul 28 @S8N 1092'2 1092'2 0'0 1:15P Dec 12
SOYBEANS  Aug 28 @S8Q 1085'0 1085'0 0'0 1:15P Dec 12
SOYBEANS  Sep 28 @S8U 1065'0 1065'0 0'0 1:15P Dec 12
SOYBEANS  Nov 28 @S8X 1066'0 1095'0 0'0 1:15P Dec 12
SOYBEANS  Jul 29 @S9N 1085'2 1085'2 0'0 1:15P Dec 12
SOYBEANS  Nov 29 @S9X 1071'0 1071'0 0'0 1:15P Dec 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  440'2
Change:  -0'4
Bid:  440'0
Ask:  440'2
Today's High:  441'2
Today's Low:  440'0
Volume:  218,646
Open:  440'2
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-15-2025
7:24:00AM
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
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN