Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 434'6 436'6 440'0 433'0 436'0 1'2 7:44A Dec 11
CORN  Mar 26 @C6H 444'2 444'0 448'0 443'4 446'6 2'4 7:44A Dec 11
CORN  May 26 @C6K 451'6 451'6 455'2 451'4 454'2 2'4 7:44A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 460'2 456'6 459'4 2'0 7:42A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'6 451'2 453'0 0'6 7:42A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 465'2 462'6 464'4 0'6 7:42A Dec 11
CORN  Mar 27 @C7H 476'6 476'4 478'0 475'6 477'2 0'4 7:42A Dec 11
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1088'6 1094'0 2'6 7:44A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1098'6 1102'4 1'4 7:44A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1108'6 1112'2 1'6 7:43A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1117'4 1120'6 1'2 7:42A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1110'6 1113'4 1'0 7:40A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1091'6 1094'0 1'2 7:40A Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1094'2 1096'4 1'0 7:40A Dec 11
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8150 5.8100 1:30P Dec 10
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.7525 5.7500 5.7900 5.7425 5.7725 0.0200 7:44A Dec 11
HARD RED SPRING WHEA...  May 26 @MW6K 5.8525 5.8300 5.8825 5.8300 5.8825 0.0300 5:16A Dec 11
HARD RED SPRING WHEA...  Jul 26 @MW6N 5.9775 5.9525 5.9525 5.9525 5.9525 -0.0250 7:00P Dec 10
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.1300 6.1250 6.1250 6.1250 6.1250 -0.0050 8:34P Dec 10
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.3200 6.3100 6.3100 6.3100 6.3100 -0.0100 8:34P Dec 10
HARD RED SPRING WHEA...  Mar 27 @MW7H 6.4275 6.4050 0.0125 1:30P Dec 10
FEEDER CATTLE  Jan 26 @GF6F 335.500 335.475 338.875 334.250 338.775 2.875 1:04P Dec 10
FEEDER CATTLE  Mar 26 @GF6H 330.150 330.150 333.200 328.800 333.175 2.675 1:04P Dec 10
FEEDER CATTLE  Apr 26 @GF6J 329.475 329.000 332.275 328.100 332.225 2.425 1:04P Dec 10
FEEDER CATTLE  May 26 @GF6K 327.725 327.725 330.275 326.275 330.150 2.150 1:04P Dec 10
FEEDER CATTLE  Aug 26 @GF6Q 328.200 328.100 330.600 326.700 330.550 1.975 1:04P Dec 10
FEEDER CATTLE  Sep 26 @GF6U 326.125 324.700 328.475 324.700 328.450 1.875 1:04P Dec 10
FEEDER CATTLE  Oct 26 @GF6V 323.300 323.300 325.575 323.075 325.000 1.875 1:00P Dec 10
@ACF0  Jan 30 @AC0F  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  436'0
Change:  1'2
Bid:  430'0
Ask:  442'0
Today's High:  440'0
Today's Low:  433'0
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
7:44:00AM
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