Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 429'6 429'6 431'0 429'0 430'4 0'6 4:47A Nov 20
CORN  Mar 26 @C6H 441'4 442'0 443'0 440'6 442'2 0'6 4:47A Nov 20
CORN  May 26 @C6K 449'0 449'2 450'2 448'4 449'4 0'4 4:39A Nov 20
CORN  Jul 26 @C6N 454'6 455'2 456'0 454'2 456'0 1'2 4:16A Nov 20
CORN  Sep 26 @C6U 451'2 451'2 451'6 450'6 451'2 0'0 4:39A Nov 20
CORN  Dec 26 @C6Z 462'6 463'0 464'0 462'6 463'4 0'6 4:42A Nov 20
CORN  Mar 27 @C7H 475'6 475'6 476'2 475'6 475'6 0'0 9:46P Nov 19
SOYBEANS  Jan 26 @S6F 1136'2 1135'4 1139'0 1130'6 1137'0 0'6 4:47A Nov 20
SOYBEANS  Mar 26 @S6H 1144'4 1143'6 1147'6 1139'6 1146'0 1'4 4:45A Nov 20
SOYBEANS  May 26 @S6K 1152'4 1151'2 1156'0 1148'4 1154'6 2'2 4:42A Nov 20
SOYBEANS  Jul 26 @S6N 1158'2 1156'6 1162'0 1154'6 1160'4 2'2 4:42A Nov 20
SOYBEANS  Aug 26 @S6Q 1147'0 1146'0 1150'0 1143'4 1149'0 2'0 4:44A Nov 20
SOYBEANS  Sep 26 @S6U 1120'4 1119'0 1121'6 1117'2 1121'6 1'2 4:39A Nov 20
SOYBEANS  Nov 26 @S6X 1119'4 1117'4 1121'2 1116'2 1120'2 0'6 4:47A Nov 20
SOYBEANS  Jan 27 @S7F 1128'0 1125'6 1128'2 1125'6 1128'2 0'2 1:55A Nov 20
SOYBEANS  Mar 27 @S7H 1125'4 1123'0 1125'4 1123'0 1125'4 0'0 2:02A Nov 20
SOYBEANS  May 27 @S7K 1127'4 1127'4 0'0 1:15P Nov 19
SOYBEANS  Jul 27 @S7N 1132'4 1130'0 0'0 1:15P Nov 19
SOYBEANS  Aug 27 @S7Q 1124'2 1076'0 0'0 1:15P Nov 19
SOYBEANS  Sep 27 @S7U 1103'4 1103'0 0'0 1:15P Nov 19
SOYBEANS  Nov 27 @S7X 1101'6 1102'0 0'0 1:15P Nov 19
SOYBEANS  Jan 28 @S8F 1110'6 1110'6 0'0 1:15P Nov 19
SOYBEANS  Mar 28 @S8H 1108'6 1108'6 0'0 1:15P Nov 19
SOYBEANS  May 28 @S8K 1111'6 1111'6 0'0 1:15P Nov 19
SOYBEANS  Jul 28 @S8N 1119'4 1119'4 0'0 1:15P Nov 19
SOYBEANS  Aug 28 @S8Q 1112'2 1112'2 0'0 1:15P Nov 19
SOYBEANS  Sep 28 @S8U 1092'2 1092'2 0'0 1:15P Nov 19
SOYBEANS  Nov 28 @S8X 1091'6 1095'0 0'0 1:15P Nov 19
SOYBEANS  Jul 29 @S9N 1111'0 1111'0 0'0 1:15P Nov 19
SOYBEANS  Nov 29 @S9X 1085'4 1085'4 0'0 1:15P Nov 19
SOYBEAN MEAL  Dec 25 @SM5Z 3189 3176 3200 3170 3190 1 4:47A Nov 20
SOYBEAN MEAL  Jan 26 @SM6F 3217 3206 3228 3200 3218 1 4:47A Nov 20
SOYBEAN MEAL  Mar 26 @SM6H 3262 3253 3273 3245 3264 2 4:42A Nov 20
SOYBEAN MEAL  May 26 @SM6K 3310 3300 3320 3292 3313 3 4:41A Nov 20
SOYBEAN MEAL  Jul 26 @SM6N 3357 3333 3366 3333 3358 1 4:45A Nov 20
SOYBEAN MEAL  Aug 26 @SM6Q 3359 3350 3367 3345 3362 3 4:39A Nov 20
SOYBEAN MEAL  Sep 26 @SM6U 3350 3338 3358 3329 3352 2 4:39A Nov 20
SOYBEAN MEAL  Oct 26 @SM6V 3335 3322 3330 3314 3330 - 5 12:53A Nov 20
SOYBEAN MEAL  Dec 26 @SM6Z 3368 3352 3372 3346 3371 3 4:29A Nov 20
SOYBEAN MEAL  Jan 27 @SM7F 3382 3380 1:15P Nov 19
SOYBEAN MEAL  Mar 27 @SM7H 3395 3399 1:15P Nov 19
SOYBEAN MEAL  May 27 @SM7K 3416 3420 1:15P Nov 19
SOYBEAN MEAL  Jul 27 @SM7N 3446 3450 1:15P Nov 19
SOYBEAN MEAL  Aug 27 @SM7Q 3445 3450 1:15P Nov 19
SOYBEAN MEAL  Sep 27 @SM7U 3434 3435 1:15P Nov 19
SOYBEAN MEAL  Oct 27 @SM7V 3404 3368 1:15P Nov 19
SOYBEAN MEAL  Dec 27 @SM7Z 3423 3424 1:15P Nov 19
SOYBEAN MEAL  Jul 28 @SM8N 3483 3483 1:15P Nov 19
SOYBEAN MEAL  Oct 28 @SM8V 3483 3483 1:15P Nov 19
SOYBEAN MEAL  Dec 28 @SM8Z 3503 3503 1:15P Nov 19
WHEAT  Dec 25 @W5Z 536'6 537'0 541'6 536'2 540'0 3'2 4:43A Nov 20
WHEAT  Mar 26 @W6H 549'4 549'2 553'6 548'4 551'6 2'2 4:42A Nov 20
WHEAT  May 26 @W6K 558'4 558'4 562'2 557'4 561'4 3'0 4:35A Nov 20
WHEAT  Jul 26 @W6N 567'0 567'0 570'6 565'6 568'6 1'6 4:42A Nov 20
WHEAT  Sep 26 @W6U 579'0 578'2 582'2 577'4 581'2 2'2 3:51A Nov 20
WHEAT  Dec 26 @W6Z 594'4 594'2 597'6 593'6 596'0 1'4 4:42A Nov 20
WHEAT  Mar 27 @W7H 607'6 607'4 608'4 607'4 608'4 0'6 12:15A Nov 20
LIVE CATTLE  Dec 25 @LE5Z 220.025 219.700 220.325 213.575 216.175 - 3.725 1:04P Nov 19
LIVE CATTLE  Feb 26 @LE6G 220.850 220.575 221.125 214.625 217.150 - 3.600 1:04P Nov 19
LIVE CATTLE  Apr 26 @LE6J 221.325 220.500 221.675 215.450 217.775 - 3.525 1:04P Nov 19
LIVE CATTLE  Jun 26 @LE6M 214.950 214.075 215.400 209.325 211.600 - 3.300 1:04P Nov 19
LIVE CATTLE  Aug 26 @LE6Q 211.250 211.050 211.800 205.950 208.200 - 3.000 1:04P Nov 19
LIVE CATTLE  Oct 26 @LE6V 209.775 209.675 210.400 204.975 207.125 - 2.675 1:03P Nov 19
LIVE CATTLE  Dec 26 @LE6Z 209.350 209.350 210.275 205.100 207.325 - 2.175 1:03P Nov 19
LIVE CATTLE  Feb 27 @LE7G 208.125 208.450 209.050 204.800 206.850 - 1.625 1:03P Nov 19
LIVE CATTLE  Apr 27 @LE7J 206.550 207.200 207.750 203.700 205.825 - 1.450 1:03P Nov 19
LIVE CATTLE  Jun 27 @LE7M 199.275 197.300 197.600 196.450 197.600 - 1.675 1:00P Nov 19
LEAN HOGS  Dec 25 @HE5Z 77.900 77.800 79.700 77.775 78.675 0.950 1:04P Nov 19
LEAN HOGS  Feb 26 @HE6G 78.025 77.825 80.325 77.700 78.950 1.000 1:04P Nov 19
LEAN HOGS  Apr 26 @HE6J 81.625 81.625 84.050 81.500 82.975 1.450 1:04P Nov 19
LEAN HOGS  May 26 @HE6K 85.175 85.950 87.350 85.850 86.850 1.575 1:00P Nov 19
LEAN HOGS  Jun 26 @HE6M 93.525 93.600 95.625 93.475 94.975 1.600 1:04P Nov 19
LEAN HOGS  Jul 26 @HE6N 94.725 94.850 96.525 94.750 96.050 1.475 1:04P Nov 19
LEAN HOGS  Aug 26 @HE6Q 94.400 94.625 96.025 94.425 95.575 1.300 1:04P Nov 19
LEAN HOGS  Oct 26 @HE6V 80.950 81.325 82.400 81.125 81.825 1.025 1:04P Nov 19
LEAN HOGS  Dec 26 @HE6Z 74.550 74.750 75.750 74.550 75.500 0.925 1:00P Nov 19
LEAN HOGS  Feb 27 @HE7G 77.900 78.625 78.625 78.600 78.600 0.700 1:00P Nov 19
LEAN HOGS  Apr 27 @HE7J 81.300 85.000 0.700 1:00P Nov 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  430'4
Change:  0'6
Bid:  430'2
Ask:  430'4
Today's High:  431'0
Today's Low:  429'0
Volume:  198,902
Open:  429'6
Settle:  429'6
Prev:  429'6
Contract High: 
Contract Low: 
Updated:  Nov-20-2025
4:47:00AM
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