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
blog iconDTN 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.
Powered By DTN