Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 430'2 429'6 437'2 428'4 434'6 4'4 1:19P Nov 17
CORN  Mar 26 @C6H 444'0 443'4 450'4 442'2 448'2 4'0 1:19P Nov 17
CORN  May 26 @C6K 452'2 452'0 458'2 450'4 455'6 3'2 1:19P Nov 17
CORN  Jul 26 @C6N 458'2 457'6 464'0 456'6 461'0 2'4 1:19P Nov 17
CORN  Sep 26 @C6U 455'2 455'2 459'6 453'4 457'6 2'4 1:19P Nov 17
CORN  Dec 26 @C6Z 467'2 467'0 472'0 465'6 469'6 2'4 1:19P Nov 17
CORN  Mar 27 @C7H 479'6 478'0 484'2 478'0 482'0 2'4 1:16P Nov 17
SOYBEANS  Jan 26 @S6F 1124'4 1120'0 1160'2 1114'2 1157'4 32'6 1:19P Nov 17
SOYBEANS  Mar 26 @S6H 1136'0 1132'0 1166'2 1126'2 1163'6 27'2 1:19P Nov 17
SOYBEANS  May 26 @S6K 1146'4 1142'2 1172'2 1136'4 1170'6 23'4 1:19P Nov 17
SOYBEANS  Jul 26 @S6N 1153'2 1149'0 1177'4 1143'2 1175'4 22'0 1:19P Nov 17
SOYBEANS  Aug 26 @S6Q 1142'0 1137'4 1163'6 1133'0 1161'2 19'0 1:19P Nov 17
SOYBEANS  Sep 26 @S6U 1115'6 1111'0 1133'2 1106'4 1130'4 14'6 1:19P Nov 17
SOYBEANS  Nov 26 @S6X 1115'0 1110'0 1131'2 1106'2 1128'6 14'0 1:19P Nov 17
SOYBEANS  Jan 27 @S7F 1124'0 1117'4 1139'4 1116'4 1137'2 13'0 1:18P Nov 17
SOYBEANS  Mar 27 @S7H 1122'0 1115'2 1137'2 1115'2 1134'4 13'0 1:18P Nov 17
SOYBEANS  May 27 @S7K 1125'0 1131'2 1140'0 1131'0 1136'2 12'0 1:15P Nov 17
SOYBEANS  Jul 27 @S7N 1130'4 1142'0 1144'4 1140'2 1140'2 10'6 1:15P Nov 17
SOYBEANS  Aug 27 @S7Q 1123'2 1076'0 9'4 1:15P Nov 17
SOYBEANS  Sep 27 @S7U 1103'2 1103'0 8'0 1:15P Nov 17
SOYBEANS  Nov 27 @S7X 1102'0 1097'4 1111'6 1097'4 1107'0 7'0 1:15P Nov 17
SOYBEANS  Jan 28 @S8F 1111'0 1118'0 7'0 1:15P Nov 17
SOYBEANS  Mar 28 @S8H 1109'0 1116'0 7'0 1:15P Nov 17
SOYBEANS  May 28 @S8K 1112'0 1119'0 7'0 1:15P Nov 17
SOYBEANS  Jul 28 @S8N 1121'2 1126'4 5'2 1:15P Nov 17
SOYBEANS  Aug 28 @S8Q 1114'0 1119'2 5'2 1:15P Nov 17
SOYBEANS  Sep 28 @S8U 1094'0 1099'2 5'2 1:15P Nov 17
SOYBEANS  Nov 28 @S8X 1095'6 1095'0 3'2 1:15P Nov 17
SOYBEANS  Jul 29 @S9N 1115'0 1118'2 3'2 1:15P Nov 17
SOYBEANS  Nov 29 @S9X 1089'4 1092'6 3'2 1:15P Nov 17
SOYBEAN MEAL  Dec 25 @SM5Z 3225 3220 3317 3198 3313 83 1:19P Nov 17
SOYBEAN MEAL  Jan 26 @SM6F 3246 3234 3334 3219 3330 80 1:19P Nov 17
SOYBEAN MEAL  Mar 26 @SM6H 3278 3271 3358 3251 3354 73 1:19P Nov 17
SOYBEAN MEAL  May 26 @SM6K 3319 3313 3389 3292 3386 63 1:19P Nov 17
SOYBEAN MEAL  Jul 26 @SM6N 3363 3351 3428 3336 3421 54 1:19P Nov 17
SOYBEAN MEAL  Aug 26 @SM6Q 3367 3341 3426 3341 3418 47 1:19P Nov 17
SOYBEAN MEAL  Sep 26 @SM6U 3360 3333 3413 3333 3404 42 1:19P Nov 17
SOYBEAN MEAL  Oct 26 @SM6V 3346 3344 3393 3341 3385 38 1:19P Nov 17
SOYBEAN MEAL  Dec 26 @SM6Z 3379 3363 3423 3355 3416 37 1:19P Nov 17
SOYBEAN MEAL  Jan 27 @SM7F 3393 3397 3428 3397 3427 35 1:19P Nov 17
SOYBEAN MEAL  Mar 27 @SM7H 3411 3414 3414 3414 3414 32 1:15P Nov 17
SOYBEAN MEAL  May 27 @SM7K 3435 3450 3450 3450 3450 29 1:15P Nov 17
SOYBEAN MEAL  Jul 27 @SM7N 3467 3397 27 1:15P Nov 17
SOYBEAN MEAL  Aug 27 @SM7Q 3466 3370 27 1:15P Nov 17
SOYBEAN MEAL  Sep 27 @SM7U 3457 3415 26 1:15P Nov 17
SOYBEAN MEAL  Oct 27 @SM7V 3434 3368 22 1:15P Nov 17
SOYBEAN MEAL  Dec 27 @SM7Z 3454 3438 3447 3438 3447 22 1:15P Nov 17
SOYBEAN MEAL  Jul 28 @SM8N 3514 3536 22 1:15P Nov 17
SOYBEAN MEAL  Oct 28 @SM8V 3514 3536 22 1:15P Nov 17
SOYBEAN MEAL  Dec 28 @SM8Z 3534 3556 22 1:15P Nov 17
WHEAT  Dec 25 @W5Z 527'2 526'6 545'6 525'6 545'0 17'0 1:19P Nov 17
WHEAT  Mar 26 @W6H 541'4 541'0 559'6 540'4 558'6 17'0 1:19P Nov 17
WHEAT  May 26 @W6K 552'0 553'6 568'6 551'0 568'2 16'2 1:19P Nov 17
WHEAT  Jul 26 @W6N 562'4 563'2 578'0 561'2 577'6 15'2 1:19P Nov 17
WHEAT  Sep 26 @W6U 575'6 576'6 590'4 575'0 590'4 14'6 1:18P Nov 17
WHEAT  Dec 26 @W6Z 592'6 593'6 606'6 592'0 606'2 14'2 1:17P Nov 17
WHEAT  Mar 27 @W7H 606'4 607'4 619'6 607'4 619'4 13'0 1:15P Nov 17
LIVE CATTLE  Dec 25 @LE5Z 219.150 217.050 222.125 216.450 221.425 2.125 1:04P Nov 17
LIVE CATTLE  Feb 26 @LE6G 219.525 217.150 222.650 216.550 221.950 2.250 1:04P Nov 17
LIVE CATTLE  Apr 26 @LE6J 219.575 217.175 222.725 216.575 221.925 2.250 1:04P Nov 17
LIVE CATTLE  Jun 26 @LE6M 212.600 210.100 215.800 209.575 215.200 2.500 1:04P Nov 17
LIVE CATTLE  Aug 26 @LE6Q 208.550 205.900 211.775 205.400 211.300 2.675 1:04P Nov 17
LIVE CATTLE  Oct 26 @LE6V 206.950 205.000 210.225 204.500 209.875 2.775 1:04P Nov 17
LIVE CATTLE  Dec 26 @LE6Z 206.475 204.550 209.825 203.675 209.375 2.775 1:04P Nov 17
LIVE CATTLE  Feb 27 @LE7G 205.300 203.900 208.650 203.850 208.375 2.850 1:01P Nov 17
LIVE CATTLE  Apr 27 @LE7J 203.900 202.600 207.325 201.750 207.150 2.725 1:01P Nov 17
LIVE CATTLE  Jun 27 @LE7M 196.925 195.250 199.000 195.250 199.000 2.425 1:00P Nov 17
LEAN HOGS  Dec 25 @HE5Z 78.500 78.500 79.125 78.350 78.375 0.075 1:04P Nov 17
LEAN HOGS  Feb 26 @HE6G 79.375 79.425 80.100 78.975 79.300 0.050 1:04P Nov 17
LEAN HOGS  Apr 26 @HE6J 83.150 83.400 83.625 82.675 83.050 -0.125 1:04P Nov 17
LEAN HOGS  May 26 @HE6K 86.625 86.425 86.600 86.350 86.350 -0.225 1:00P Nov 17
LEAN HOGS  Jun 26 @HE6M 94.725 94.925 95.175 94.375 94.775 0.075 1:04P Nov 17
LEAN HOGS  Jul 26 @HE6N 95.375 95.575 95.850 95.075 95.800 0.425 1:04P Nov 17
LEAN HOGS  Aug 26 @HE6Q 94.575 94.675 95.500 94.375 95.375 0.775 1:04P Nov 17
LEAN HOGS  Oct 26 @HE6V 80.325 80.200 81.825 80.175 81.675 1.300 1:04P Nov 17
LEAN HOGS  Dec 26 @HE6Z 73.275 73.350 74.875 73.350 74.825 1.400 1:00P Nov 17
LEAN HOGS  Feb 27 @HE7G 76.500 76.800 1.400 1:00P Nov 17
LEAN HOGS  Apr 27 @HE7J 79.650 85.000 1.400 1:00P Nov 17

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:  434'6
Today's High:  437'2
Today's Low:  428'4
Volume:  186,718
Open:  429'6
Settle:  434'6s
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Nov-17-2025
1:19:00PM
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