Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 435'4 436'2 430'4 431'0 -5'6 9:57A Nov 19
CORN  Mar 26 @C6H 449'4 448'4 449'2 443'2 443'4 -6'0 9:57A Nov 19
CORN  May 26 @C6K 456'4 455'0 456'0 450'4 451'0 -5'4 9:57A Nov 19
CORN  Jul 26 @C6N 461'6 460'6 461'0 456'2 456'4 -5'2 9:57A Nov 19
CORN  Sep 26 @C6U 457'4 456'6 457'0 452'4 452'6 -4'6 9:57A Nov 19
CORN  Dec 26 @C6Z 469'2 468'6 468'6 464'6 464'6 -4'4 9:57A Nov 19
CORN  Mar 27 @C7H 481'6 481'0 481'0 477'4 477'4 -4'2 9:41A Nov 19
SOYBEANS  Jan 26 @S6F 1153'4 1152'2 1152'4 1138'6 1139'0 -14'4 9:57A Nov 19
SOYBEANS  Mar 26 @S6H 1160'2 1158'6 1159'0 1147'2 1147'6 -12'4 9:57A Nov 19
SOYBEANS  May 26 @S6K 1167'2 1165'4 1166'0 1155'0 1155'2 -12'0 9:57A Nov 19
SOYBEANS  Jul 26 @S6N 1172'0 1171'0 1171'0 1160'4 1161'2 -10'6 9:57A Nov 19
SOYBEANS  Aug 26 @S6Q 1158'4 1155'6 1157'2 1147'6 1149'2 -9'2 9:57A Nov 19
SOYBEANS  Sep 26 @S6U 1128'6 1127'6 1127'6 1119'2 1121'2 -7'4 9:57A Nov 19
SOYBEANS  Nov 26 @S6X 1127'0 1125'4 1126'0 1117'0 1119'6 -7'2 9:57A Nov 19
SOYBEANS  Jan 27 @S7F 1135'0 1133'4 1133'4 1126'4 1128'6 -6'2 9:14A Nov 19
SOYBEANS  Mar 27 @S7H 1132'0 1128'6 1129'0 1122'6 1126'0 -6'0 9:53A Nov 19
SOYBEANS  May 27 @S7K 1134'0 1126'0 1127'4 1125'0 1127'4 -6'4 9:57A Nov 19
SOYBEANS  Jul 27 @S7N 1138'6 1132'2 1132'2 1130'0 1130'0 -8'6 9:00A Nov 19
SOYBEANS  Aug 27 @S7Q 1130'6 1076'0 0'0 1:15P Nov 18
SOYBEANS  Sep 27 @S7U 1109'4 1103'0 0'0 1:15P Nov 18
SOYBEANS  Nov 27 @S7X 1107'6 1106'6 0'0 1:15P Nov 18
SOYBEANS  Jan 28 @S8F 1116'6 1116'6 0'0 1:15P Nov 18
SOYBEANS  Mar 28 @S8H 1114'6 1114'6 0'0 1:15P Nov 18
SOYBEANS  May 28 @S8K 1117'6 1117'6 0'0 1:15P Nov 18
SOYBEANS  Jul 28 @S8N 1125'4 1125'4 0'0 1:15P Nov 18
SOYBEANS  Aug 28 @S8Q 1118'2 1118'2 0'0 1:15P Nov 18
SOYBEANS  Sep 28 @S8U 1098'2 1098'2 0'0 1:15P Nov 18
SOYBEANS  Nov 28 @S8X 1097'6 1095'0 0'0 1:15P Nov 18
SOYBEANS  Jul 29 @S9N 1117'0 1117'0 0'0 1:15P Nov 18
SOYBEANS  Nov 29 @S9X 1091'4 1091'4 0'0 1:15P Nov 18
SOYBEAN MEAL  Dec 25 @SM5Z 3270 3270 3273 3223 3225 - 45 9:57A Nov 19
SOYBEAN MEAL  Jan 26 @SM6F 3285 3285 3288 3242 3244 - 41 9:57A Nov 19
SOYBEAN MEAL  Mar 26 @SM6H 3314 3311 3314 3276 3279 - 35 9:57A Nov 19
SOYBEAN MEAL  May 26 @SM6K 3349 3342 3347 3317 3319 - 30 9:57A Nov 19
SOYBEAN MEAL  Jul 26 @SM6N 3384 3378 3383 3354 3359 - 25 9:57A Nov 19
SOYBEAN MEAL  Aug 26 @SM6Q 3380 3372 3378 3352 3358 - 22 9:57A Nov 19
SOYBEAN MEAL  Sep 26 @SM6U 3365 3356 3358 3338 3352 - 13 9:51A Nov 19
SOYBEAN MEAL  Oct 26 @SM6V 3346 3336 3338 3319 3331 - 15 9:48A Nov 19
SOYBEAN MEAL  Dec 26 @SM6Z 3374 3364 3368 3350 3356 - 18 9:58A Nov 19
SOYBEAN MEAL  Jan 27 @SM7F 3385 3377 3378 3370 3370 - 15 9:57A Nov 19
SOYBEAN MEAL  Mar 27 @SM7H 3397 3399 1:15P Nov 18
SOYBEAN MEAL  May 27 @SM7K 3417 3420 1:15P Nov 18
SOYBEAN MEAL  Jul 27 @SM7N 3444 3450 1:15P Nov 18
SOYBEAN MEAL  Aug 27 @SM7Q 3443 3450 1:15P Nov 18
SOYBEAN MEAL  Sep 27 @SM7U 3433 3435 1:15P Nov 18
SOYBEAN MEAL  Oct 27 @SM7V 3404 3368 1:15P Nov 18
SOYBEAN MEAL  Dec 27 @SM7Z 3423 3420 1:15P Nov 18
SOYBEAN MEAL  Jul 28 @SM8N 3483 3483 1:15P Nov 18
SOYBEAN MEAL  Oct 28 @SM8V 3483 3483 1:15P Nov 18
SOYBEAN MEAL  Dec 28 @SM8Z 3503 3503 1:15P Nov 18
WHEAT  Dec 25 @W5Z 546'4 546'0 550'4 540'0 540'2 -6'2 9:57A Nov 19
WHEAT  Mar 26 @W6H 559'0 558'6 562'4 552'0 552'6 -6'2 9:57A Nov 19
WHEAT  May 26 @W6K 568'4 568'2 571'0 561'0 561'4 -7'0 9:57A Nov 19
WHEAT  Jul 26 @W6N 577'4 577'0 579'2 569'6 570'0 -7'4 9:57A Nov 19
WHEAT  Sep 26 @W6U 589'6 589'0 590'4 581'2 581'6 -8'0 9:56A Nov 19
WHEAT  Dec 26 @W6Z 605'6 605'0 606'2 596'6 597'4 -8'2 9:56A Nov 19
WHEAT  Mar 27 @W7H 618'2 616'6 617'6 609'4 610'2 -8'0 9:57A Nov 19
LIVE CATTLE  Dec 25 @LE5Z 220.025 219.700 220.325 214.575 215.100 - 4.925 9:57A Nov 19
LIVE CATTLE  Feb 26 @LE6G 220.850 220.575 221.125 215.575 216.125 - 4.725 9:57A Nov 19
LIVE CATTLE  Apr 26 @LE6J 221.325 220.500 221.675 216.600 217.075 - 4.250 9:57A Nov 19
LIVE CATTLE  Jun 26 @LE6M 214.950 214.075 215.400 210.500 211.000 - 3.950 9:57A Nov 19
LIVE CATTLE  Aug 26 @LE6Q 211.250 211.050 211.800 207.225 207.575 - 3.675 9:57A Nov 19
LIVE CATTLE  Oct 26 @LE6V 209.775 209.675 210.400 206.125 206.575 - 3.200 9:57A Nov 19
LIVE CATTLE  Dec 26 @LE6Z 209.350 209.350 210.275 206.250 206.500 - 2.850 9:56A Nov 19
LIVE CATTLE  Feb 27 @LE7G 208.125 208.450 209.050 205.725 206.250 - 1.875 9:56A Nov 19
LIVE CATTLE  Apr 27 @LE7J 206.550 207.200 207.750 204.525 205.625 - 0.925 9:57A Nov 19
LIVE CATTLE  Jun 27 @LE7M 199.275 197.300 197.300 197.275 197.275 - 2.000 9:49A Nov 19
LEAN HOGS  Dec 25 @HE5Z 77.900 77.800 79.700 77.775 78.775 0.875 9:57A Nov 19
LEAN HOGS  Feb 26 @HE6G 78.025 77.825 80.325 77.700 79.300 1.275 9:57A Nov 19
LEAN HOGS  Apr 26 @HE6J 81.625 81.625 84.050 81.500 83.150 1.525 9:57A Nov 19
LEAN HOGS  May 26 @HE6K 85.175 85.950 87.350 85.950 86.300 1.125 9:57A Nov 19
LEAN HOGS  Jun 26 @HE6M 93.525 93.600 95.625 93.475 94.750 1.225 9:57A Nov 19
LEAN HOGS  Jul 26 @HE6N 94.725 94.850 96.525 94.750 95.650 0.925 9:57A Nov 19
LEAN HOGS  Aug 26 @HE6Q 94.400 94.625 95.950 94.425 95.075 0.675 9:57A Nov 19
LEAN HOGS  Oct 26 @HE6V 80.950 81.325 82.050 81.175 81.175 0.225 9:57A Nov 19
LEAN HOGS  Dec 26 @HE6Z 74.550 74.750 75.075 74.550 74.550 9:46A Nov 19
LEAN HOGS  Feb 27 @HE7G 77.900 78.625 78.625 78.625 78.625 0.725 8:52A Nov 19
LEAN HOGS  Apr 27 @HE7J 81.050 85.000 0.250 1:00P Nov 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  431'0
Change:  -5'6
Bid:  431'0
Ask:  431'2
Today's High:  436'2
Today's Low:  430'4
Volume:  162,294
Open:  435'4
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Nov-19-2025
9:57:00AM
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