Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 440'4 440'4 442'4 439'0 441'0 0'4 1:19P Dec 31
CORN  May 26 @C6K 448'4 448'2 450'4 447'0 448'6 0'2 1:19P Dec 31
CORN  Jul 26 @C6N 454'4 454'4 456'2 453'0 455'0 0'4 1:19P Dec 31
CORN  Sep 26 @C6U 449'0 449'0 449'6 447'4 448'4 -0'4 1:19P Dec 31
CORN  Dec 26 @C6Z 461'0 460'4 461'6 459'4 460'2 -0'6 1:19P Dec 31
CORN  Mar 27 @C7H 474'0 474'0 474'4 472'6 473'4 -0'4 1:19P Dec 31
CORN  May 27 @C7K 480'6 480'6 481'2 479'6 480'2 -0'4 1:16P Dec 31
CORN  Jul 27 @C7N 484'2 483'6 484'6 483'2 483'4 -0'4 1:15P Dec 31
CORN  Sep 27 @C7U 465'6 465'0 466'6 465'0 466'6 -0'4 1:15P Dec 31
CORN  Dec 27 @C7Z 469'6 469'0 470'2 468'6 469'0 -0'6 1:15P Dec 31
CORN  Mar 28 @C8H 483'0 482'2 -0'6 1:15P Dec 31
CORN  May 28 @C8K 486'6 486'0 -0'6 1:15P Dec 31
CORN  Jul 28 @C8N 488'0 489'2 -0'6 1:15P Dec 31
CORN  Sep 28 @C8U 468'2 467'4 -0'6 1:15P Dec 31
CORN  Dec 28 @C8Z 469'4 467'0 0'0 1:15P Dec 31
CORN  Jul 29 @C9N 487'6 487'6 0'0 1:15P Dec 31
CORN  Dec 29 @C9Z 466'2 466'2 0'0 1:15P Dec 31
KC HRW WHEAT  Mar 26 @KW6H 522'0 521'2 522'0 514'0 515'0 -7'2 1:19P Dec 31
KC HRW WHEAT  May 26 @KW6K 535'0 534'2 534'4 527'4 528'0 -7'0 1:19P Dec 31
KC HRW WHEAT  Jul 26 @KW6N 548'4 548'2 548'4 541'6 542'2 -6'4 1:19P Dec 31
KC HRW WHEAT  Sep 26 @KW6U 563'4 562'2 562'2 556'6 557'2 -6'2 1:15P Dec 31
KC HRW WHEAT  Dec 26 @KW6Z 583'2 582'0 582'0 576'2 576'6 -6'4 1:17P Dec 31
KC HRW WHEAT  Mar 27 @KW7H 599'2 593'4 593'6 593'2 593'4 -6'0 1:15P Dec 31
KC HRW WHEAT  May 27 @KW7K 607'6 613'0 -6'0 1:15P Dec 31
KC HRW WHEAT  Jul 27 @KW7N 609'2 616'0 -5'6 1:15P Dec 31
KC HRW WHEAT  Sep 27 @KW7U 617'2 599'0 -5'4 1:15P Dec 31
KC HRW WHEAT  Dec 27 @KW7Z 633'4 620'0 -5'4 1:15P Dec 31
KC HRW WHEAT  Mar 28 @KW8H 643'4 638'0 -5'4 1:15P Dec 31
KC HRW WHEAT  May 28 @KW8K 640'2 634'6 -5'4 1:15P Dec 31
KC HRW WHEAT  Jul 28 @KW8N 628'0 622'4 -5'4 1:15P Dec 31
SOYBEANS  Jan 26 @S6F 1046'2 1045'0 1046'6 1030'0 1031'2 -15'0 1:17P Dec 31
SOYBEANS  Mar 26 @S6H 1062'2 1061'2 1064'0 1047'0 1047'2 -15'0 1:19P Dec 31
SOYBEANS  May 26 @S6K 1074'4 1073'4 1076'4 1060'4 1060'6 -13'6 1:19P Dec 31
SOYBEANS  Jul 26 @S6N 1086'0 1085'4 1088'4 1073'6 1074'2 -11'6 1:19P Dec 31
SOYBEANS  Aug 26 @S6Q 1083'0 1082'4 1085'2 1071'6 1072'4 -10'4 1:19P Dec 31
SOYBEANS  Sep 26 @S6U 1069'4 1069'4 1071'4 1059'2 1060'0 -9'4 1:19P Dec 31
SOYBEANS  Nov 26 @S6X 1074'2 1074'2 1076'2 1063'4 1064'2 -10'0 1:19P Dec 31
SOYBEANS  Jan 27 @S7F 1084'2 1084'4 1085'2 1074'0 1074'6 -9'4 1:19P Dec 31
SOYBEANS  Mar 27 @S7H 1084'6 1083'0 1083'2 1074'4 1075'2 -9'4 1:19P Dec 31
SOYBEANS  May 27 @S7K 1088'6 1084'2 1084'2 1078'6 1079'4 -9'4 1:15P Dec 31
SOYBEANS  Jul 27 @S7N 1093'6 1091'0 1091'0 1085'0 1085'0 -9'2 1:15P Dec 31
SOYBEANS  Aug 27 @S7Q 1085'6 1088'6 -9'2 1:15P Dec 31
SOYBEANS  Sep 27 @S7U 1069'4 1067'0 -8'4 1:15P Dec 31
SOYBEANS  Nov 27 @S7X 1067'0 1066'0 1066'0 1058'4 1058'4 -8'0 1:15P Dec 31
SOYBEANS  Jan 28 @S8F 1076'0 1068'0 -8'0 1:15P Dec 31
SOYBEANS  Mar 28 @S8H 1074'0 1066'0 -8'0 1:15P Dec 31
SOYBEANS  May 28 @S8K 1077'0 1069'0 -8'0 1:15P Dec 31
SOYBEANS  Jul 28 @S8N 1086'0 1078'0 -8'0 1:15P Dec 31
SOYBEANS  Aug 28 @S8Q 1078'6 1070'6 -8'0 1:15P Dec 31
SOYBEANS  Sep 28 @S8U 1058'6 1050'6 -8'0 1:15P Dec 31
SOYBEANS  Nov 28 @S8X 1059'6 1095'0 -8'0 1:15P Dec 31
SOYBEANS  Jul 29 @S9N 1079'0 1071'0 -8'0 1:15P Dec 31
SOYBEANS  Nov 29 @S9X 1064'6 1056'6 -8'0 1:15P Dec 31

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  441'0
Change:  0'4
Bid:  440'6
Ask:  440'6
Today's High:  442'4
Today's Low:  439'0
Volume:  78,828
Open:  440'4
Settle:  440'2
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Dec-31-2025
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Duluth-Superior Ocean Navigation Season Ends With Departure of Last Saltie
Editorial Staff – 
Posted at Friday, December 26, 2025 9:45AM 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