Weather
Futures Markets
Quotes
Charts
Options
Portfolio
Livestock
Grain
Markets Page
Home
ABOUT US
FEED
11/19/2025 GRAIN BIDS FOB HARMONY
GRAIN
CONTACT US
BLOGS and FORUMS
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Dec 25
@C5Z
429'6
429'6
431'2
425'6
426'4
-3'2
1:19P Nov 20
CORN
Mar 26
@C6H
441'4
442'0
443'2
436'6
437'6
-3'6
1:19P Nov 20
CORN
May 26
@C6K
449'0
449'2
450'2
444'0
445'2
-3'6
1:19P Nov 20
CORN
Jul 26
@C6N
454'6
455'2
456'0
450'0
450'6
-3'6
1:19P Nov 20
CORN
Sep 26
@C6U
451'2
451'2
451'6
446'6
448'0
-3'0
1:19P Nov 20
CORN
Dec 26
@C6Z
462'6
463'0
464'0
459'4
460'4
-1'6
1:19P Nov 20
CORN
Mar 27
@C7H
475'6
475'6
476'6
472'4
474'0
-1'4
1:17P Nov 20
SOYBEANS
Jan 26
@S6F
1136'2
1135'4
1142'6
1121'4
1123'0
-13'6
1:19P Nov 20
SOYBEANS
Mar 26
@S6H
1144'4
1143'6
1151'0
1131'2
1133'0
-12'4
1:19P Nov 20
SOYBEANS
May 26
@S6K
1152'4
1151'2
1158'2
1140'6
1142'4
-11'0
1:19P Nov 20
SOYBEANS
Jul 26
@S6N
1158'2
1156'6
1164'0
1147'4
1149'2
-10'2
1:19P Nov 20
SOYBEANS
Aug 26
@S6Q
1147'0
1146'0
1151'4
1137'0
1138'2
-9'0
1:18P Nov 20
SOYBEANS
Sep 26
@S6U
1120'4
1119'0
1123'0
1111'6
1114'2
-7'4
1:19P Nov 20
SOYBEANS
Nov 26
@S6X
1119'4
1117'4
1122'4
1112'0
1115'2
-5'6
1:19P Nov 20
SOYBEANS
Jan 27
@S7F
1128'0
1125'6
1130'0
1121'4
1124'4
-4'6
1:19P Nov 20
SOYBEANS
Mar 27
@S7H
1125'4
1123'0
1126'2
1119'4
1122'2
-4'2
1:19P Nov 20
SOYBEANS
May 27
@S7K
1127'4
1127'4
-3'6
1:15P Nov 20
SOYBEANS
Jul 27
@S7N
1132'4
1133'0
1133'0
1127'2
1127'2
-3'6
1:15P Nov 20
SOYBEANS
Aug 27
@S7Q
1124'2
1076'0
-3'2
1:15P Nov 20
SOYBEANS
Sep 27
@S7U
1103'4
1103'0
-4'0
1:15P Nov 20
SOYBEANS
Nov 27
@S7X
1101'6
1097'6
1098'0
1096'4
1096'4
-3'4
1:15P Nov 20
SOYBEANS
Jan 28
@S8F
1110'6
1107'2
-3'4
1:15P Nov 20
SOYBEANS
Mar 28
@S8H
1108'6
1105'2
-3'4
1:15P Nov 20
SOYBEANS
May 28
@S8K
1111'6
1108'2
-3'4
1:15P Nov 20
SOYBEANS
Jul 28
@S8N
1119'4
1116'0
-3'4
1:15P Nov 20
SOYBEANS
Aug 28
@S8Q
1112'2
1108'6
-3'4
1:15P Nov 20
SOYBEANS
Sep 28
@S8U
1092'2
1088'6
-3'4
1:15P Nov 20
SOYBEANS
Nov 28
@S8X
1091'6
1095'0
-3'4
1:15P Nov 20
SOYBEANS
Jul 29
@S9N
1111'0
1107'4
-3'4
1:15P Nov 20
SOYBEANS
Nov 29
@S9X
1085'4
1082'0
-3'4
1:15P Nov 20
SOYBEAN MEAL
Dec 25
@SM5Z
3189
3176
3211
3131
3138
- 49
1:19P Nov 20
SOYBEAN MEAL
Jan 26
@SM6F
3217
3206
3240
3167
3177
- 41
1:19P Nov 20
SOYBEAN MEAL
Mar 26
@SM6H
3262
3253
3285
3218
3226
- 35
1:19P Nov 20
SOYBEAN MEAL
May 26
@SM6K
3310
3300
3333
3275
3281
- 28
1:19P Nov 20
SOYBEAN MEAL
Jul 26
@SM6N
3357
3333
3379
3326
3332
- 23
1:19P Nov 20
SOYBEAN MEAL
Aug 26
@SM6Q
3359
3350
3378
3334
3341
- 16
1:19P Nov 20
SOYBEAN MEAL
Sep 26
@SM6U
3350
3338
3367
3327
3334
- 14
1:19P Nov 20
SOYBEAN MEAL
Oct 26
@SM6V
3335
3322
3349
3312
3319
- 14
1:16P Nov 20
SOYBEAN MEAL
Dec 26
@SM6Z
3368
3352
3382
3342
3347
- 17
1:19P Nov 20
SOYBEAN MEAL
Jan 27
@SM7F
3382
3390
3390
3364
3364
- 16
1:15P Nov 20
SOYBEAN MEAL
Mar 27
@SM7H
3395
3399
- 15
1:15P Nov 20
SOYBEAN MEAL
May 27
@SM7K
3416
3420
- 14
1:15P Nov 20
SOYBEAN MEAL
Jul 27
@SM7N
3446
3450
- 13
1:15P Nov 20
SOYBEAN MEAL
Aug 27
@SM7Q
3445
3450
- 12
1:15P Nov 20
SOYBEAN MEAL
Sep 27
@SM7U
3434
3435
- 11
1:15P Nov 20
SOYBEAN MEAL
Oct 27
@SM7V
3404
3368
- 4
1:15P Nov 20
SOYBEAN MEAL
Dec 27
@SM7Z
3423
3423
3424
3423
3424
- 6
1:15P Nov 20
SOYBEAN MEAL
Jul 28
@SM8N
3483
3477
- 6
1:15P Nov 20
SOYBEAN MEAL
Oct 28
@SM8V
3483
3477
- 6
1:15P Nov 20
SOYBEAN MEAL
Dec 28
@SM8Z
3503
3497
- 6
1:15P Nov 20
WHEAT
Dec 25
@W5Z
536'6
537'0
543'2
526'0
528'0
-9'6
1:19P Nov 20
WHEAT
Mar 26
@W6H
549'4
549'2
555'2
539'6
541'2
-8'6
1:19P Nov 20
WHEAT
May 26
@W6K
558'4
558'4
563'2
549'0
550'4
-8'6
1:19P Nov 20
WHEAT
Jul 26
@W6N
567'0
567'0
571'4
557'6
559'0
-8'4
1:18P Nov 20
WHEAT
Sep 26
@W6U
579'0
578'2
583'0
569'4
570'6
-8'6
1:17P Nov 20
WHEAT
Dec 26
@W6Z
594'4
594'2
598'2
585'2
586'4
-8'4
1:17P Nov 20
WHEAT
Mar 27
@W7H
607'6
607'4
608'4
598'2
598'2
-9'2
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:
426'4
Change:
-3'2
Bid:
426'2
Ask:
426'6
Today's High:
431'2
Today's Low:
425'6
Volume:
162,341
Open:
429'6
Settle:
426'4
s
Prev:
429'6
Contract High:
Contract Low:
Updated:
Nov-20-2025
1:19:00PM
Delay Time:
10 Minutes
DTN 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
.