Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 435'4 435'6 434'4 435'2 -1'4 8:45P Nov 18
CORN  Mar 26 @C6H 449'4 448'4 448'6 447'6 448'2 -1'2 8:55P Nov 18
CORN  May 26 @C6K 456'4 455'0 455'6 454'6 455'2 -1'2 8:28P Nov 18
CORN  Jul 26 @C6N 461'6 460'6 460'6 460'0 460'2 -1'4 8:28P Nov 18
CORN  Sep 26 @C6U 457'4 456'6 457'0 456'0 456'0 -1'4 8:02P Nov 18
CORN  Dec 26 @C6Z 469'2 468'6 468'6 467'6 468'2 -1'0 8:28P Nov 18
CORN  Mar 27 @C7H 481'6 481'0 481'0 480'0 480'4 -1'2 7:02P Nov 18
SOYBEANS  Jan 26 @S6F 1153'4 1152'2 1152'4 1147'6 1150'4 -3'0 8:55P Nov 18
SOYBEANS  Mar 26 @S6H 1160'2 1158'6 1159'0 1154'4 1157'2 -3'0 8:54P Nov 18
SOYBEANS  May 26 @S6K 1167'2 1165'4 1166'0 1161'2 1163'4 -3'6 8:54P Nov 18
SOYBEANS  Jul 26 @S6N 1172'0 1171'0 1171'0 1166'4 1168'0 -4'0 8:54P Nov 18
SOYBEANS  Aug 26 @S6Q 1158'4 1155'6 1157'2 1153'6 1154'6 -3'6 8:54P Nov 18
SOYBEANS  Sep 26 @S6U 1128'6 1127'6 1127'6 1124'4 1125'6 -3'0 8:54P Nov 18
SOYBEANS  Nov 26 @S6X 1127'0 1125'4 1126'0 1122'2 1123'6 -3'2 8:54P Nov 18
SOYBEANS  Jan 27 @S7F 1135'0 1133'4 1133'4 1130'4 1131'6 -3'2 8:54P Nov 18
SOYBEANS  Mar 27 @S7H 1132'0 1128'6 1129'0 1128'6 1129'0 -3'0 8:54P Nov 18
SOYBEANS  May 27 @S7K 1134'0 1133'2 0'0 1:15P Nov 18
SOYBEANS  Jul 27 @S7N 1138'6 1137'4 0'0 1:15P Nov 18
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 3259 3265 - 5 8:54P Nov 18
SOYBEAN MEAL  Jan 26 @SM6F 3285 3285 3288 3273 3280 - 5 8:54P Nov 18
SOYBEAN MEAL  Mar 26 @SM6H 3314 3311 3314 3301 3306 - 8 8:54P Nov 18
SOYBEAN MEAL  May 26 @SM6K 3349 3342 3347 3337 3338 - 11 8:03P Nov 18
SOYBEAN MEAL  Jul 26 @SM6N 3384 3378 3383 3372 3375 - 9 8:38P Nov 18
SOYBEAN MEAL  Aug 26 @SM6Q 3380 3372 3378 3367 3371 - 9 8:41P Nov 18
SOYBEAN MEAL  Sep 26 @SM6U 3365 3356 3358 3353 3355 - 10 8:09P Nov 18
SOYBEAN MEAL  Oct 26 @SM6V 3346 3336 3336 3333 3333 - 13 8:00P Nov 18
SOYBEAN MEAL  Dec 26 @SM6Z 3374 3364 3364 3361 3361 - 13 8:00P Nov 18
SOYBEAN MEAL  Jan 27 @SM7F 3385 3378 1:15P Nov 18
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 546'4 546'0 547'2 544'4 545'6 -0'6 8:54P Nov 18
WHEAT  Mar 26 @W6H 559'0 558'6 559'4 557'0 558'0 -1'0 8:55P Nov 18
WHEAT  May 26 @W6K 568'4 568'2 568'4 566'2 567'0 -1'4 8:53P Nov 18
WHEAT  Jul 26 @W6N 577'4 577'0 577'2 575'2 575'6 -1'6 7:54P Nov 18
WHEAT  Sep 26 @W6U 589'6 589'0 589'0 588'0 588'4 -1'2 8:55P Nov 18
WHEAT  Dec 26 @W6Z 605'6 605'0 605'0 603'6 603'6 -2'0 7:50P Nov 18
WHEAT  Mar 27 @W7H 618'2 620'6 0'0 1:15P Nov 18
LIVE CATTLE  Dec 25 @LE5Z 221.275 221.700 222.400 218.850 220.025 - 1.250 1:04P Nov 18
LIVE CATTLE  Feb 26 @LE6G 221.775 222.300 223.050 219.700 220.825 - 0.925 1:04P Nov 18
LIVE CATTLE  Apr 26 @LE6J 221.825 222.375 223.250 220.250 221.325 - 0.500 1:04P Nov 18
LIVE CATTLE  Jun 26 @LE6M 215.100 215.750 216.575 213.725 214.825 - 0.150 1:04P Nov 18
LIVE CATTLE  Aug 26 @LE6Q 211.225 211.825 212.750 209.975 211.175 0.025 1:04P Nov 18
LIVE CATTLE  Oct 26 @LE6V 209.725 209.925 211.250 208.700 209.950 0.050 1:03P Nov 18
LIVE CATTLE  Dec 26 @LE6Z 209.250 209.550 210.750 208.425 209.625 0.100 1:04P Nov 18
LIVE CATTLE  Feb 27 @LE7G 208.150 208.750 209.750 207.850 208.675 - 0.025 1:04P Nov 18
LIVE CATTLE  Apr 27 @LE7J 206.625 207.900 208.200 206.225 207.525 - 0.075 1:03P Nov 18
LIVE CATTLE  Jun 27 @LE7M 199.350 199.000 - 0.075 1:00P Nov 18
LEAN HOGS  Dec 25 @HE5Z 78.575 78.950 79.475 77.500 77.875 -0.675 1:04P Nov 18
LEAN HOGS  Feb 26 @HE6G 79.425 79.700 80.675 77.425 77.775 -1.400 1:04P Nov 18
LEAN HOGS  Apr 26 @HE6J 83.025 83.325 84.300 81.425 81.525 -1.400 1:04P Nov 18
LEAN HOGS  May 26 @HE6K 86.400 87.250 87.250 85.175 85.175 -1.225 1:00P Nov 18
LEAN HOGS  Jun 26 @HE6M 94.800 95.050 95.950 93.450 93.500 -1.275 1:04P Nov 18
LEAN HOGS  Jul 26 @HE6N 95.800 96.100 96.900 94.650 94.700 -1.075 1:04P Nov 18
LEAN HOGS  Aug 26 @HE6Q 95.350 95.350 96.425 94.275 94.425 - 0.950 1:04P Nov 18
LEAN HOGS  Oct 26 @HE6V 81.625 81.725 82.500 80.825 80.825 -0.675 1:04P Nov 18
LEAN HOGS  Dec 26 @HE6Z 74.675 75.125 75.475 74.375 74.575 -0.125 1:00P Nov 18
LEAN HOGS  Feb 27 @HE7G 77.900 78.075 78.200 77.725 77.900 1:00P Nov 18
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:  435'2
Change:  -1'4
Bid:  435'0
Ask:  435'2
Today's High:  435'6
Today's Low:  434'4
Volume:  138,894
Open:  435'4
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Nov-18-2025
8:45:00PM
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