Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 435'4 436'2 428'2 429'6 -7'0 1:19P Nov 19
CORN  Mar 26 @C6H 449'4 448'4 449'2 440'4 441'6 -8'0 1:19P Nov 19
CORN  May 26 @C6K 456'4 455'0 456'0 447'6 449'2 -7'4 1:19P Nov 19
CORN  Jul 26 @C6N 461'6 460'6 461'0 453'6 455'0 -7'0 1:19P Nov 19
CORN  Sep 26 @C6U 457'4 456'6 457'0 450'4 451'0 -6'2 1:19P Nov 19
CORN  Dec 26 @C6Z 469'2 468'6 468'6 462'4 463'0 -6'4 1:19P Nov 19
CORN  Mar 27 @C7H 481'6 481'0 481'0 475'4 475'6 -6'0 1:19P Nov 19
SOYBEANS  Jan 26 @S6F 1153'4 1152'2 1152'4 1135'0 1135'2 -17'2 1:19P Nov 19
SOYBEANS  Mar 26 @S6H 1160'2 1158'6 1159'0 1143'2 1143'4 -15'6 1:19P Nov 19
SOYBEANS  May 26 @S6K 1167'2 1165'4 1166'0 1151'0 1151'2 -14'6 1:19P Nov 19
SOYBEANS  Jul 26 @S6N 1172'0 1171'0 1171'0 1156'6 1156'6 -13'6 1:19P Nov 19
SOYBEANS  Aug 26 @S6Q 1158'4 1155'6 1157'2 1145'2 1145'2 -11'4 1:19P Nov 19
SOYBEANS  Sep 26 @S6U 1128'6 1127'6 1127'6 1118'0 1119'0 -8'2 1:19P Nov 19
SOYBEANS  Nov 26 @S6X 1127'0 1125'4 1126'0 1116'0 1117'6 -7'4 1:19P Nov 19
SOYBEANS  Jan 27 @S7F 1135'0 1133'4 1133'4 1125'2 1127'6 -7'0 1:15P Nov 19
SOYBEANS  Mar 27 @S7H 1132'0 1128'6 1129'0 1122'6 1124'6 -6'4 1:15P Nov 19
SOYBEANS  May 27 @S7K 1134'0 1126'0 1127'4 1125'0 1127'4 -6'4 1:15P Nov 19
SOYBEANS  Jul 27 @S7N 1138'6 1132'2 1132'2 1130'0 1130'0 -6'2 1:15P Nov 19
SOYBEANS  Aug 27 @S7Q 1130'6 1076'0 -6'4 1:15P Nov 19
SOYBEANS  Sep 27 @S7U 1109'4 1103'0 -6'0 1:15P Nov 19
SOYBEANS  Nov 27 @S7X 1107'6 1102'0 1102'0 1102'0 1102'0 -6'0 1:15P Nov 19
SOYBEANS  Jan 28 @S8F 1116'6 1110'6 -6'0 1:15P Nov 19
SOYBEANS  Mar 28 @S8H 1114'6 1108'6 -6'0 1:15P Nov 19
SOYBEANS  May 28 @S8K 1117'6 1111'6 -6'0 1:15P Nov 19
SOYBEANS  Jul 28 @S8N 1125'4 1119'4 -6'0 1:15P Nov 19
SOYBEANS  Aug 28 @S8Q 1118'2 1112'2 -6'0 1:15P Nov 19
SOYBEANS  Sep 28 @S8U 1098'2 1092'2 -6'0 1:15P Nov 19
SOYBEANS  Nov 28 @S8X 1097'6 1095'0 -6'0 1:15P Nov 19
SOYBEANS  Jul 29 @S9N 1117'0 1111'0 -6'0 1:15P Nov 19
SOYBEANS  Nov 29 @S9X 1091'4 1085'4 -6'0 1:15P Nov 19
SOYBEAN MEAL  Dec 25 @SM5Z 3270 3270 3273 3179 3180 - 81 1:19P Nov 19
SOYBEAN MEAL  Jan 26 @SM6F 3285 3285 3288 3207 3208 - 68 1:19P Nov 19
SOYBEAN MEAL  Mar 26 @SM6H 3314 3311 3314 3253 3253 - 52 1:19P Nov 19
SOYBEAN MEAL  May 26 @SM6K 3349 3342 3347 3301 3301 - 39 1:19P Nov 19
SOYBEAN MEAL  Jul 26 @SM6N 3384 3378 3383 3347 3348 - 27 1:19P Nov 19
SOYBEAN MEAL  Aug 26 @SM6Q 3380 3372 3378 3349 3351 - 21 1:19P Nov 19
SOYBEAN MEAL  Sep 26 @SM6U 3365 3356 3365 3338 3342 - 15 1:19P Nov 19
SOYBEAN MEAL  Oct 26 @SM6V 3346 3336 3349 3319 3326 - 11 1:19P Nov 19
SOYBEAN MEAL  Dec 26 @SM6Z 3374 3364 3380 3350 3359 - 6 1:19P Nov 19
SOYBEAN MEAL  Jan 27 @SM7F 3385 3377 3390 3370 3380 - 3 1:15P Nov 19
SOYBEAN MEAL  Mar 27 @SM7H 3397 3399 - 2 1:15P Nov 19
SOYBEAN MEAL  May 27 @SM7K 3417 3420 - 1 1:15P Nov 19
SOYBEAN MEAL  Jul 27 @SM7N 3444 3450 2 1:15P Nov 19
SOYBEAN MEAL  Aug 27 @SM7Q 3443 3450 2 1:15P Nov 19
SOYBEAN MEAL  Sep 27 @SM7U 3433 3435 1 1:15P Nov 19
SOYBEAN MEAL  Oct 27 @SM7V 3404 3368 1:15P Nov 19
SOYBEAN MEAL  Dec 27 @SM7Z 3423 3424 3424 3424 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 546'4 546'0 550'4 535'0 537'0 -9'6 1:19P Nov 19
WHEAT  Mar 26 @W6H 559'0 558'6 562'4 548'4 549'6 -9'4 1:19P Nov 19
WHEAT  May 26 @W6K 568'4 568'2 571'0 557'4 559'0 -10'0 1:19P Nov 19
WHEAT  Jul 26 @W6N 577'4 577'0 579'2 566'4 567'4 -10'4 1:19P Nov 19
WHEAT  Sep 26 @W6U 589'6 589'0 590'4 578'2 579'0 -10'6 1:16P Nov 19
WHEAT  Dec 26 @W6Z 605'6 605'0 606'2 594'0 594'4 -11'2 1:19P Nov 19
WHEAT  Mar 27 @W7H 618'2 616'6 617'6 607'4 607'6 -10'4 1:15P Nov 19
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:  429'6
Change:  -7'0
Bid:  429'6
Ask:  429'6
Today's High:  436'2
Today's Low:  428'2
Volume:  167,957
Open:  435'4
Settle:  429'6s
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Nov-19-2025
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