Weather
Futures Markets
Quotes
Charts
Options
Portfolio
Livestock
Grain
Markets Page
Home
ABOUT US
FEED
11/20/2025 GRAIN BIDS FOB HARMONY
GRAIN
CONTACT US
BLOGS and FORUMS
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Dec 25
@C5Z
426'4
426'2
427'0
425'4
425'4
-1'0
5:41A Nov 21
CORN
Mar 26
@C6H
437'6
437'4
438'2
436'4
436'4
-1'2
5:41A Nov 21
CORN
May 26
@C6K
445'2
445'0
445'4
443'6
444'0
-1'2
5:41A Nov 21
CORN
Jul 26
@C6N
451'0
450'6
451'2
449'4
449'4
-1'4
5:41A Nov 21
CORN
Sep 26
@C6U
448'2
448'2
448'2
446'6
446'6
-1'4
5:10A Nov 21
CORN
Dec 26
@C6Z
461'0
460'2
461'0
459'4
459'6
-1'2
5:17A Nov 21
CORN
Mar 27
@C7H
474'2
474'2
474'2
474'2
474'2
0'0
7:00P Nov 20
SOYBEANS
Jan 26
@S6F
1122'4
1122'4
1125'6
1117'2
1119'2
-3'2
5:41A Nov 21
SOYBEANS
Mar 26
@S6H
1132'0
1132'4
1135'4
1127'0
1129'0
-3'0
5:41A Nov 21
SOYBEANS
May 26
@S6K
1141'4
1141'2
1144'4
1136'6
1138'4
-3'0
5:41A Nov 21
SOYBEANS
Jul 26
@S6N
1148'0
1150'0
1151'2
1143'6
1145'6
-2'2
5:38A Nov 21
SOYBEANS
Aug 26
@S6Q
1138'0
1139'0
1140'4
1134'2
1134'6
-3'2
4:54A Nov 21
SOYBEANS
Sep 26
@S6U
1113'0
1115'0
1115'2
1109'4
1110'6
-2'2
5:41A Nov 21
SOYBEANS
Nov 26
@S6X
1113'6
1115'0
1116'2
1110'4
1111'6
-2'0
5:27A Nov 21
SOYBEANS
Jan 27
@S7F
1123'2
1125'0
1125'0
1120'6
1120'6
-2'4
4:11A Nov 21
SOYBEANS
Mar 27
@S7H
1121'2
1121'6
1123'0
1121'6
1122'0
0'6
1:07A Nov 21
SOYBEANS
May 27
@S7K
1123'6
1127'4
0'0
1:15P Nov 20
SOYBEANS
Jul 27
@S7N
1128'6
1127'2
0'0
1:15P Nov 20
SOYBEANS
Aug 27
@S7Q
1121'0
1076'0
0'0
1:15P Nov 20
SOYBEANS
Sep 27
@S7U
1099'4
1103'0
0'0
1:15P Nov 20
SOYBEANS
Nov 27
@S7X
1098'2
1096'4
0'0
1:15P Nov 20
SOYBEANS
Jan 28
@S8F
1107'2
1107'2
0'0
1:15P Nov 20
SOYBEANS
Mar 28
@S8H
1105'2
1105'2
0'0
1:15P Nov 20
SOYBEANS
May 28
@S8K
1108'2
1108'2
0'0
1:15P Nov 20
SOYBEANS
Jul 28
@S8N
1116'0
1116'0
0'0
1:15P Nov 20
SOYBEANS
Aug 28
@S8Q
1108'6
1108'6
0'0
1:15P Nov 20
SOYBEANS
Sep 28
@S8U
1088'6
1088'6
0'0
1:15P Nov 20
SOYBEANS
Nov 28
@S8X
1088'2
1095'0
0'0
1:15P Nov 20
SOYBEANS
Jul 29
@S9N
1107'4
1107'4
0'0
1:15P Nov 20
SOYBEANS
Nov 29
@S9X
1082'0
1082'0
0'0
1:15P Nov 20
SOYBEAN MEAL
Dec 25
@SM5Z
3140
3138
3152
3135
3145
5
5:39A Nov 21
SOYBEAN MEAL
Jan 26
@SM6F
3176
3175
3190
3171
3181
5
5:41A Nov 21
SOYBEAN MEAL
Mar 26
@SM6H
3227
3227
3245
3221
3232
5
5:41A Nov 21
SOYBEAN MEAL
May 26
@SM6K
3282
3291
3299
3281
3286
4
5:41A Nov 21
SOYBEAN MEAL
Jul 26
@SM6N
3334
3334
3350
3328
3340
6
5:38A Nov 21
SOYBEAN MEAL
Aug 26
@SM6Q
3343
3336
3355
3336
3350
7
4:55A Nov 21
SOYBEAN MEAL
Sep 26
@SM6U
3336
3336
3348
3332
3340
4
5:30A Nov 21
SOYBEAN MEAL
Oct 26
@SM6V
3321
3321
3332
3321
3325
4
5:30A Nov 21
SOYBEAN MEAL
Dec 26
@SM6Z
3351
3344
3363
3344
3352
1
4:42A Nov 21
SOYBEAN MEAL
Jan 27
@SM7F
3366
3364
1:15P Nov 20
SOYBEAN MEAL
Mar 27
@SM7H
3380
3399
1:15P Nov 20
SOYBEAN MEAL
May 27
@SM7K
3402
3420
1:15P Nov 20
SOYBEAN MEAL
Jul 27
@SM7N
3433
3450
1:15P Nov 20
SOYBEAN MEAL
Aug 27
@SM7Q
3433
3450
1:15P Nov 20
SOYBEAN MEAL
Sep 27
@SM7U
3423
3435
1:15P Nov 20
SOYBEAN MEAL
Oct 27
@SM7V
3400
3368
1:15P Nov 20
SOYBEAN MEAL
Dec 27
@SM7Z
3417
3424
1:15P Nov 20
SOYBEAN MEAL
Jul 28
@SM8N
3477
3477
1:15P Nov 20
SOYBEAN MEAL
Oct 28
@SM8V
3477
3477
1:15P Nov 20
SOYBEAN MEAL
Dec 28
@SM8Z
3497
3497
1:15P Nov 20
WHEAT
Dec 25
@W5Z
527'0
528'2
528'2
523'6
524'2
-2'6
5:38A Nov 21
WHEAT
Mar 26
@W6H
540'6
541'4
541'4
536'2
536'4
-4'2
5:41A Nov 21
WHEAT
May 26
@W6K
549'6
549'6
550'4
545'4
545'4
-4'2
5:41A Nov 21
WHEAT
Jul 26
@W6N
558'4
559'0
559'0
554'6
555'0
-3'4
4:40A Nov 21
WHEAT
Sep 26
@W6U
570'2
570'6
570'6
566'4
567'0
-3'2
4:32A Nov 21
WHEAT
Dec 26
@W6Z
586'0
585'0
586'0
582'4
583'0
-3'0
4:39A Nov 21
WHEAT
Mar 27
@W7H
598'4
596'2
596'4
596'0
596'4
-2'0
3:55A Nov 21
LIVE CATTLE
Dec 25
@LE5Z
216.300
217.000
217.625
212.875
214.425
- 1.575
1:04P Nov 20
LIVE CATTLE
Feb 26
@LE6G
217.250
217.800
218.800
213.775
215.100
- 1.850
1:04P Nov 20
LIVE CATTLE
Apr 26
@LE6J
217.800
218.250
219.325
214.350
215.300
- 2.225
1:04P Nov 20
LIVE CATTLE
Jun 26
@LE6M
211.650
211.750
213.100
208.250
208.825
- 2.450
1:04P Nov 20
LIVE CATTLE
Aug 26
@LE6Q
208.250
208.500
209.500
204.950
205.350
- 2.525
1:03P Nov 20
LIVE CATTLE
Oct 26
@LE6V
207.100
207.100
208.250
204.050
204.475
- 2.425
1:04P Nov 20
LIVE CATTLE
Dec 26
@LE6Z
207.175
207.300
208.250
204.525
204.800
- 2.175
1:04P Nov 20
LIVE CATTLE
Feb 27
@LE7G
206.500
206.750
207.750
204.725
205.025
- 1.725
1:01P Nov 20
LIVE CATTLE
Apr 27
@LE7J
205.100
205.200
206.650
203.900
204.175
- 1.125
1:04P Nov 20
LIVE CATTLE
Jun 27
@LE7M
197.600
198.875
199.125
197.125
197.125
- 0.425
1:04P Nov 20
LEAN HOGS
Dec 25
@HE5Z
78.850
78.550
79.625
78.400
79.525
0.625
1:04P Nov 20
LEAN HOGS
Feb 26
@HE6G
79.025
78.800
80.225
78.300
79.675
0.625
1:04P Nov 20
LEAN HOGS
Apr 26
@HE6J
83.075
82.900
84.125
82.450
83.775
0.650
1:04P Nov 20
LEAN HOGS
May 26
@HE6K
86.750
87.100
87.375
87.100
87.375
0.600
1:00P Nov 20
LEAN HOGS
Jun 26
@HE6M
95.125
94.875
95.925
94.575
95.750
0.550
1:04P Nov 20
LEAN HOGS
Jul 26
@HE6N
96.200
96.050
96.775
95.700
96.625
0.350
1:04P Nov 20
LEAN HOGS
Aug 26
@HE6Q
95.700
95.475
96.225
95.425
96.125
0.300
1:03P Nov 20
LEAN HOGS
Oct 26
@HE6V
81.975
81.800
82.275
81.800
82.075
1:04P Nov 20
LEAN HOGS
Dec 26
@HE6Z
75.475
75.500
75.500
75.100
75.225
-0.125
1:00P Nov 20
LEAN HOGS
Feb 27
@HE7G
78.600
78.600
78.600
78.600
78.600
1:00P Nov 20
LEAN HOGS
Apr 27
@HE7J
82.000
85.000
1:00P Nov 20
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:
CBOT
Last Trade:
425'6
Change:
-0'6
Bid:
425'4
Ask:
425'6
Today's High:
427'0
Today's Low:
425'4
Volume:
195,292
Open:
426'2
Settle:
426'4
Prev:
426'4
Contract High:
Contract Low:
Updated:
Nov-21-2025
5:39:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff
–
Posted at Monday, November 17, 2025 9:44AM CST
@C5Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.