Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 435'2 433'2 437'0 428'2 432'4 -3'6 12:01P Dec 12
CORN  Mar 26 @C6H 446'4 446'4 447'2 440'0 440'4 -5'6 1:19P Dec 12
CORN  May 26 @C6K 454'2 454'0 454'6 448'4 448'6 -5'2 1:19P Dec 12
CORN  Jul 26 @C6N 459'4 459'4 460'0 454'2 455'0 -4'4 1:19P Dec 12
CORN  Sep 26 @C6U 453'2 453'0 453'6 449'2 449'4 -3'2 1:19P Dec 12
CORN  Dec 26 @C6Z 465'0 464'4 464'6 461'2 461'4 -3'0 1:19P Dec 12
CORN  Mar 27 @C7H 478'0 477'6 477'6 474'2 475'0 -2'6 1:17P Dec 12
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1075'6 1076'2 -16'6 1:19P Dec 12
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1086'0 1086'2 -16'0 1:19P Dec 12
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1096'0 1096'2 -15'2 1:19P Dec 12
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1105'6 1106'2 -14'6 1:19P Dec 12
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1099'6 1100'6 -13'4 1:17P Dec 12
SOYBEANS  Sep 26 @S6U 1094'6 1095'0 1095'6 1082'0 1083'2 -11'4 1:19P Dec 12
SOYBEANS  Nov 26 @S6X 1098'2 1098'6 1099'2 1086'4 1088'0 -10'0 1:19P Dec 12
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8150 5.8100 1:30P Dec 11
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.7625 5.7600 5.7950 5.7350 5.7550 -0.0050 1:30P Dec 12
HARD RED SPRING WHEA...  May 26 @MW6K 5.8525 5.8500 5.8825 5.8375 5.8400 -0.0075 1:30P Dec 12
HARD RED SPRING WHEA...  Jul 26 @MW6N 5.9750 5.9600 6.0050 5.9600 5.9700 -0.0075 1:30P Dec 12
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.1300 6.1300 6.1475 6.1200 6.1375 -0.0075 1:30P Dec 12
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.3225 6.3200 6.3400 6.3075 6.3400 -0.0075 1:30P Dec 12
HARD RED SPRING WHEA...  Mar 27 @MW7H 6.4425 6.4500 6.4500 6.4500 6.4500 -0.0075 1:30P Dec 12
FEEDER CATTLE  Jan 26 @GF6F 343.400 343.800 344.925 339.000 339.425 - 4.300 1:04P Dec 12
FEEDER CATTLE  Mar 26 @GF6H 337.675 337.875 339.175 333.925 334.125 - 3.600 1:04P Dec 12
FEEDER CATTLE  Apr 26 @GF6J 336.575 337.425 337.425 333.050 333.225 - 3.350 1:04P Dec 12
FEEDER CATTLE  May 26 @GF6K 334.525 335.250 335.250 330.950 331.250 - 3.250 1:04P Dec 12
FEEDER CATTLE  Aug 26 @GF6Q 334.825 335.000 335.450 331.150 331.150 - 3.375 1:04P Dec 12
FEEDER CATTLE  Sep 26 @GF6U 332.775 332.900 333.300 328.950 328.950 - 3.375 1:04P Dec 12
FEEDER CATTLE  Oct 26 @GF6V 329.950 330.325 330.325 326.725 327.800 - 3.300 1:00P Dec 12
@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:  432'4
Change:  -3'6
Bid: 
Ask: 
Today's High:  437'0
Today's Low:  428'2
Volume:  53
Open:  433'2
Settle:  431'4s
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-12-2025
12:01:00PM
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
@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