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:  426'4s
Prev:  429'6
Contract High: 
Contract Low: 
Updated:  Nov-20-2025
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