Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 437'6 435'6 439'0 435'4 437'0 -1'0 1:19P Dec 05
CORN  Mar 26 @C6H 447'2 446'2 448'0 444'0 445'0 -2'4 1:19P Dec 05
CORN  May 26 @C6K 454'4 453'6 455'0 451'2 452'2 -2'2 1:19P Dec 05
CORN  Jul 26 @C6N 459'0 458'4 460'2 456'6 457'6 -1'2 1:19P Dec 05
CORN  Sep 26 @C6U 454'2 454'0 455'4 452'2 452'6 -1'0 1:19P Dec 05
CORN  Dec 26 @C6Z 464'6 464'2 466'4 463'4 464'0 -0'4 1:19P Dec 05
CORN  Mar 27 @C7H 477'4 476'6 479'0 476'2 477'0 -0'2 1:18P Dec 05
CORN  May 27 @C7K 483'6 483'2 485'4 482'6 483'4 0'2 1:18P Dec 05
CORN  Jul 27 @C7N 486'6 486'4 487'4 486'0 486'4 0'4 1:15P Dec 05
CORN  Sep 27 @C7U 468'0 469'2 469'4 467'6 467'6 0'2 1:15P Dec 05
CORN  Dec 27 @C7Z 472'0 471'4 473'0 471'0 472'0 -0'2 1:19P Dec 05
CORN  Jul 28 @C8N 490'2 470'2 -0'2 1:15P Dec 05
CORN  Dec 28 @C8Z 469'4 467'0 -0'2 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 534'0 533'4 536'4 530'0 531'2 -2'6 1:19P Dec 05
KC HRW WHEAT  May 26 @KW6K 545'2 545'4 547'4 541'2 542'4 -2'4 1:19P Dec 05
KC HRW WHEAT  Jul 26 @KW6N 558'0 557'6 560'0 554'0 555'2 -2'6 1:19P Dec 05
KC HRW WHEAT  Sep 26 @KW6U 573'0 574'2 575'0 568'6 570'0 -2'6 1:18P Dec 05
KC HRW WHEAT  Dec 26 @KW6Z 591'6 592'4 593'4 588'6 589'0 -2'6 1:17P Dec 05
KC HRW WHEAT  Mar 27 @KW7H 607'6 605'2 605'4 605'0 605'4 -2'4 1:16P Dec 05
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 1119'4 1119'2 1121'0 1104'4 1105'2 -14'2 1:19P Dec 05
SOYBEANS  Mar 26 @S6H 1128'6 1128'2 1130'0 1115'2 1115'6 -12'6 1:19P Dec 05
SOYBEANS  May 26 @S6K 1137'2 1137'2 1138'6 1124'4 1125'0 -11'6 1:19P Dec 05
SOYBEANS  Jul 26 @S6N 1144'6 1145'0 1146'0 1132'2 1132'6 -11'6 1:19P Dec 05
SOYBEANS  Aug 26 @S6Q 1137'4 1137'6 1138'0 1124'6 1124'6 -12'2 1:18P Dec 05
SOYBEANS  Sep 26 @S6U 1115'4 1115'4 1116'2 1103'4 1104'0 -11'0 1:18P Dec 05
SOYBEANS  Nov 26 @S6X 1114'6 1114'4 1115'6 1102'6 1103'4 -10'6 1:19P Dec 05
SOYBEANS  Jan 27 @S7F 1123'0 1122'0 1124'0 1111'6 1112'4 -10'4 1:17P Dec 05
SOYBEANS  Mar 27 @S7H 1120'4 1117'6 1121'4 1109'0 1109'6 -10'4 1:17P Dec 05
SOYBEANS  May 27 @S7K 1122'4 1122'2 1123'6 1113'4 1113'4 -10'0 1:15P Dec 05
SOYBEANS  Jul 27 @S7N 1127'0 1128'2 1129'0 1115'4 1115'4 -9'6 1:15P Dec 05
SOYBEANS  Aug 27 @S7Q 1118'2 1121'6 1122'0 1115'4 1115'4 -9'0 1:15P Dec 05
SOYBEANS  Sep 27 @S7U 1097'6 1101'4 1101'4 1095'6 1095'6 -10'4 1:15P Dec 05
SOYBEANS  Nov 27 @S7X 1093'4 1092'0 1097'0 1079'2 1079'2 -9'2 1:15P Dec 05
SOYBEANS  Jan 28 @S8F 1102'4 1093'2 -9'2 1:15P Dec 05
SOYBEANS  Mar 28 @S8H 1100'4 1091'2 -9'2 1:15P Dec 05
SOYBEANS  May 28 @S8K 1103'4 1094'2 -9'2 1:15P Dec 05
SOYBEANS  Jul 28 @S8N 1111'2 1102'0 -9'2 1:15P Dec 05
SOYBEANS  Aug 28 @S8Q 1104'0 1094'6 -9'2 1:15P Dec 05
SOYBEANS  Sep 28 @S8U 1084'0 1074'6 -9'2 1:15P Dec 05
SOYBEANS  Nov 28 @S8X 1085'0 1095'0 -9'2 1:15P Dec 05
SOYBEANS  Jul 29 @S9N 1104'2 1095'0 -9'2 1:15P Dec 05
SOYBEANS  Nov 29 @S9X 1090'0 1080'6 -9'2 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:  437'0
Change:  -1'0
Bid:  435'4
Ask:  439'6
Today's High:  439'0
Today's Low:  435'4
Volume:  1,038
Open:  435'6
Settle:  436'6s
Prev:  437'6
Contract High: 
Contract Low: 
Updated:  Dec-05-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, December 5, 2025 11:41AM 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