Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 430'2 429'6 435'2 428'4 434'6 4'4 9:50A Nov 17
CORN  Mar 26 @C6H 444'0 443'4 449'0 442'2 448'2 4'2 9:50A Nov 17
CORN  May 26 @C6K 452'2 452'0 456'6 450'4 456'0 3'6 9:50A Nov 17
CORN  Jul 26 @C6N 458'2 457'6 462'6 456'6 461'6 3'4 9:49A Nov 17
CORN  Sep 26 @C6U 455'2 455'2 458'2 453'4 457'4 2'2 9:49A Nov 17
CORN  Dec 26 @C6Z 467'2 467'0 470'2 465'6 469'4 2'2 9:50A Nov 17
CORN  Mar 27 @C7H 479'6 478'0 482'4 478'0 482'2 2'4 9:43A Nov 17
SOYBEANS  Jan 26 @S6F 1124'4 1120'0 1149'0 1114'2 1145'4 21'0 9:50A Nov 17
SOYBEANS  Mar 26 @S6H 1136'0 1132'0 1157'4 1126'2 1155'0 19'0 9:50A Nov 17
SOYBEANS  May 26 @S6K 1146'4 1142'2 1165'4 1136'4 1163'4 17'0 9:50A Nov 17
SOYBEANS  Jul 26 @S6N 1153'2 1149'0 1171'4 1143'2 1169'4 16'2 9:49A Nov 17
SOYBEANS  Aug 26 @S6Q 1142'0 1137'4 1158'0 1133'0 1156'6 14'6 9:49A Nov 17
SOYBEANS  Sep 26 @S6U 1115'6 1111'0 1128'2 1106'4 1127'2 11'4 9:47A Nov 17
SOYBEANS  Nov 26 @S6X 1115'0 1110'0 1127'6 1106'2 1126'4 11'4 9:49A Nov 17
SOYBEANS  Jan 27 @S7F 1124'0 1117'4 1136'0 1116'4 1135'0 11'0 9:47A Nov 17
SOYBEANS  Mar 27 @S7H 1122'0 1115'2 1133'6 1115'2 1133'0 11'0 9:49A Nov 17
SOYBEANS  May 27 @S7K 1125'0 1131'2 1131'2 1131'0 1131'0 6'0 9:14A Nov 17
SOYBEANS  Jul 27 @S7N 1130'4 1136'0 0'0 1:15P Nov 14
SOYBEANS  Aug 27 @S7Q 1123'2 1076'0 0'0 1:15P Nov 14
SOYBEANS  Sep 27 @S7U 1103'2 1103'0 0'0 1:15P Nov 14
SOYBEANS  Nov 27 @S7X 1102'0 1097'4 1111'0 1097'4 1111'0 9'0 9:39A Nov 17
SOYBEANS  Jan 28 @S8F 1111'0 1111'0 0'0 1:15P Nov 14
SOYBEANS  Mar 28 @S8H 1109'0 1109'0 0'0 1:15P Nov 14
SOYBEANS  May 28 @S8K 1112'0 1112'0 0'0 1:15P Nov 14
SOYBEANS  Jul 28 @S8N 1121'2 1121'2 0'0 1:15P Nov 14
SOYBEANS  Aug 28 @S8Q 1114'0 1114'0 0'0 1:15P Nov 14
SOYBEANS  Sep 28 @S8U 1094'0 1094'0 0'0 1:15P Nov 14
SOYBEANS  Nov 28 @S8X 1095'6 1095'0 0'0 1:15P Nov 14
SOYBEANS  Jul 29 @S9N 1115'0 1115'0 0'0 1:15P Nov 14
SOYBEANS  Nov 29 @S9X 1089'4 1089'4 0'0 1:15P Nov 14
SOYBEAN MEAL  Dec 25 @SM5Z 3225 3220 3282 3198 3263 38 9:50A Nov 17
SOYBEAN MEAL  Jan 26 @SM6F 3246 3234 3304 3219 3285 39 9:50A Nov 17
SOYBEAN MEAL  Mar 26 @SM6H 3278 3271 3333 3251 3317 39 9:50A Nov 17
SOYBEAN MEAL  May 26 @SM6K 3319 3313 3370 3292 3358 39 9:48A Nov 17
SOYBEAN MEAL  Jul 26 @SM6N 3363 3351 3409 3336 3397 34 9:49A Nov 17
SOYBEAN MEAL  Aug 26 @SM6Q 3367 3341 3408 3341 3397 30 9:49A Nov 17
SOYBEAN MEAL  Sep 26 @SM6U 3360 3333 3394 3333 3386 26 9:48A Nov 17
SOYBEAN MEAL  Oct 26 @SM6V 3346 3344 3375 3341 3367 21 9:47A Nov 17
SOYBEAN MEAL  Dec 26 @SM6Z 3379 3363 3405 3355 3398 19 9:48A Nov 17
SOYBEAN MEAL  Jan 27 @SM7F 3393 3397 3397 3397 3397 4 7:10A Nov 17
SOYBEAN MEAL  Mar 27 @SM7H 3411 3414 3414 3414 3414 3 7:10A Nov 17
SOYBEAN MEAL  May 27 @SM7K 3435 3450 3450 3450 3450 15 9:10A Nov 17
SOYBEAN MEAL  Jul 27 @SM7N 3467 3397 1:15P Nov 14
SOYBEAN MEAL  Aug 27 @SM7Q 3466 3370 1:15P Nov 14
SOYBEAN MEAL  Sep 27 @SM7U 3457 3415 1:15P Nov 14
SOYBEAN MEAL  Oct 27 @SM7V 3434 3368 1:15P Nov 14
SOYBEAN MEAL  Dec 27 @SM7Z 3454 3438 3447 3438 3447 - 7 5:08A Nov 17
SOYBEAN MEAL  Jul 28 @SM8N 3514 3514 1:15P Nov 14
SOYBEAN MEAL  Oct 28 @SM8V 3514 3514 1:15P Nov 14
SOYBEAN MEAL  Dec 28 @SM8Z 3534 3534 1:15P Nov 14
WHEAT  Dec 25 @W5Z 527'2 526'6 543'6 525'6 542'4 15'2 9:50A Nov 17
WHEAT  Mar 26 @W6H 541'4 541'0 557'4 540'4 557'0 15'4 9:50A Nov 17
WHEAT  May 26 @W6K 552'0 553'6 567'0 551'0 566'4 14'4 9:50A Nov 17
WHEAT  Jul 26 @W6N 562'4 563'2 576'2 561'2 576'0 13'4 9:50A Nov 17
WHEAT  Sep 26 @W6U 575'6 576'6 588'6 575'0 588'4 12'6 9:50A Nov 17
WHEAT  Dec 26 @W6Z 592'6 593'6 605'0 592'0 604'4 11'6 9:47A Nov 17
WHEAT  Mar 27 @W7H 606'4 607'4 618'6 607'4 617'6 11'2 9:47A Nov 17
LIVE CATTLE  Dec 25 @LE5Z 219.150 217.050 220.750 216.450 220.450 1.300 9:50A Nov 17
LIVE CATTLE  Feb 26 @LE6G 219.525 217.150 221.300 216.550 220.950 1.425 9:50A Nov 17
LIVE CATTLE  Apr 26 @LE6J 219.575 217.175 221.550 216.575 221.150 1.575 9:50A Nov 17
LIVE CATTLE  Jun 26 @LE6M 212.600 210.100 214.700 209.575 214.225 1.625 9:50A Nov 17
LIVE CATTLE  Aug 26 @LE6Q 208.550 205.900 210.800 205.400 210.250 1.700 9:49A Nov 17
LIVE CATTLE  Oct 26 @LE6V 206.950 205.000 209.250 204.500 208.800 1.850 9:49A Nov 17
LIVE CATTLE  Dec 26 @LE6Z 206.475 204.550 208.800 203.675 208.550 2.075 9:44A Nov 17
LIVE CATTLE  Feb 27 @LE7G 205.300 203.900 207.875 203.850 207.625 2.325 9:42A Nov 17
LIVE CATTLE  Apr 27 @LE7J 203.900 202.600 206.500 201.750 206.200 2.300 9:42A Nov 17
LIVE CATTLE  Jun 27 @LE7M 196.925 195.250 195.800 195.250 195.625 - 1.300 8:30A Nov 17
LEAN HOGS  Dec 25 @HE5Z 78.500 78.500 79.075 78.400 78.875 0.375 9:50A Nov 17
LEAN HOGS  Feb 26 @HE6G 79.375 79.425 79.825 78.975 79.700 0.325 9:50A Nov 17
LEAN HOGS  Apr 26 @HE6J 83.150 83.400 83.625 82.675 83.175 0.025 9:49A Nov 17
LEAN HOGS  May 26 @HE6K 86.625 86.425 86.600 86.350 86.350 -0.275 9:21A Nov 17
LEAN HOGS  Jun 26 @HE6M 94.725 94.925 95.100 94.500 94.800 0.075 9:49A Nov 17
LEAN HOGS  Jul 26 @HE6N 95.375 95.575 95.675 95.275 95.450 0.075 9:49A Nov 17
LEAN HOGS  Aug 26 @HE6Q 94.575 94.675 94.825 94.400 94.675 0.100 9:49A Nov 17
LEAN HOGS  Oct 26 @HE6V 80.325 80.200 80.550 80.175 80.425 0.100 9:47A Nov 17
LEAN HOGS  Dec 26 @HE6Z 73.275 73.350 73.550 73.350 73.400 0.125 9:44A Nov 17
LEAN HOGS  Feb 27 @HE7G 76.800 76.800 76.800 76.800 76.800 -0.300 1:00P Nov 14
LEAN HOGS  Apr 27 @HE7J 79.950 85.000 -0.300 1:00P Nov 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'6
Change:  4'4
Bid:  434'6
Ask:  435'0
Today's High:  435'2
Today's Low:  428'4
Volume:  411,585
Open:  429'6
Settle:  430'2
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Nov-17-2025
9:50:00AM
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