Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 426'4 426'2 427'0 426'0 426'0 -0'4 10:10P Nov 20
CORN  Mar 26 @C6H 437'6 437'4 438'2 437'2 437'2 -0'4 10:12P Nov 20
CORN  May 26 @C6K 445'2 445'0 445'4 444'6 444'6 -0'4 10:01P Nov 20
CORN  Jul 26 @C6N 451'0 450'6 451'2 450'4 450'6 -0'2 9:48P Nov 20
CORN  Sep 26 @C6U 448'2 448'2 448'2 447'4 447'4 -0'6 10:01P Nov 20
CORN  Dec 26 @C6Z 461'0 460'2 461'0 460'2 460'4 -0'4 9:58P Nov 20
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 1122'2 1122'4 0'0 10:11P Nov 20
SOYBEANS  Mar 26 @S6H 1132'0 1132'4 1135'4 1132'2 1132'6 0'6 10:05P Nov 20
SOYBEANS  May 26 @S6K 1141'4 1141'2 1144'4 1141'2 1142'2 0'6 10:05P Nov 20
SOYBEANS  Jul 26 @S6N 1148'0 1150'0 1151'2 1148'4 1149'0 1'0 10:05P Nov 20
SOYBEANS  Aug 26 @S6Q 1138'0 1139'0 1140'4 1138'2 1139'0 1'0 9:37P Nov 20
SOYBEANS  Sep 26 @S6U 1113'0 1115'0 1115'0 1113'0 1113'6 0'6 9:37P Nov 20
SOYBEANS  Nov 26 @S6X 1113'6 1115'0 1116'2 1113'4 1114'0 0'2 9:56P Nov 20
SOYBEANS  Jan 27 @S7F 1123'2 1125'0 1125'0 1122'6 1122'6 -0'4 9:04P Nov 20
SOYBEANS  Mar 27 @S7H 1121'2 1121'6 1121'6 1121'6 1121'6 0'4 8:16P Nov 20
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 3147 3135 3139 - 1 9:57P Nov 20
SOYBEAN MEAL  Jan 26 @SM6F 3176 3175 3185 3171 3177 1 10:06P Nov 20
SOYBEAN MEAL  Mar 26 @SM6H 3227 3227 3238 3221 3233 6 10:01P Nov 20
SOYBEAN MEAL  May 26 @SM6K 3282 3291 3292 3281 3288 6 9:37P Nov 20
SOYBEAN MEAL  Jul 26 @SM6N 3334 3334 3343 3328 3339 5 9:50P Nov 20
SOYBEAN MEAL  Aug 26 @SM6Q 3343 3336 3348 3336 3348 5 9:18P Nov 20
SOYBEAN MEAL  Sep 26 @SM6U 3336 3336 3342 3336 3338 2 9:56P Nov 20
SOYBEAN MEAL  Oct 26 @SM6V 3321 3321 3325 3321 3322 1 8:52P Nov 20
SOYBEAN MEAL  Dec 26 @SM6Z 3351 3344 3354 3344 3353 2 8:52P Nov 20
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 527'0 528'2 528'2 525'2 525'6 -1'2 10:08P Nov 20
WHEAT  Mar 26 @W6H 540'6 541'4 541'4 538'4 539'0 -1'6 10:08P Nov 20
WHEAT  May 26 @W6K 549'6 549'6 550'4 547'6 548'0 -1'6 10:01P Nov 20
WHEAT  Jul 26 @W6N 558'4 559'0 559'0 556'4 556'4 -2'0 10:01P Nov 20
WHEAT  Sep 26 @W6U 570'2 570'6 570'6 568'4 568'4 -1'6 10:01P Nov 20
WHEAT  Dec 26 @W6Z 586'0 585'0 586'0 584'2 584'6 -1'2 9:15P Nov 20
WHEAT  Mar 27 @W7H 598'4 598'2 0'0 1:15P Nov 20
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:  426'0
Change:  -0'4
Bid:  426'0
Ask:  426'2
Today's High:  427'0
Today's Low:  426'0
Volume:  162,341
Open:  426'2
Settle:  426'4
Prev:  426'4
Contract High: 
Contract Low: 
Updated:  Nov-20-2025
10:10:00PM
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