Weather
Futures Markets
Quotes
Charts
Options
Portfolio
Livestock
Grain
Markets Page
Home
ABOUT US
FEED
11/18/2025 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
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
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
.