Friday, December 12, 2025  
 
 
 
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
CORN  May 27 @C7K 484'6 483'4 484'4 481'0 481'6 -2'6 1:17P Dec 12
CORN  Jul 27 @C7N 487'6 486'0 486'2 484'2 485'0 -2'6 1:16P Dec 12
KC HRW WHEAT  Dec 25 @KW5Z 515'4 502'0 502'0 498'6 498'6 -16'6 12:01P Dec 12
KC HRW WHEAT  Mar 26 @KW6H 522'2 523'2 525'0 517'6 518'4 -4'2 1:19P Dec 12
KC HRW WHEAT  May 26 @KW6K 534'4 536'4 537'2 530'2 530'6 -4'0 1:19P Dec 12
KC HRW WHEAT  Jul 26 @KW6N 547'0 548'4 549'4 543'2 543'4 -3'4 1:19P Dec 12
KC HRW WHEAT  Sep 26 @KW6U 561'6 564'0 564'0 558'4 559'2 -3'0 1:19P Dec 12
KC HRW WHEAT  Dec 26 @KW6Z 581'0 582'2 582'6 577'4 578'0 -3'2 1:17P Dec 12
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

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