Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 429'6 429'6 431'0 429'0 430'0 0'2 7:09A Nov 20
CORN  Mar 26 @C6H 441'4 442'0 443'0 440'6 441'6 0'2 7:09A Nov 20
CORN  May 26 @C6K 449'0 449'2 450'2 448'4 449'2 0'2 7:09A Nov 20
CORN  Jul 26 @C6N 454'6 455'2 456'0 454'2 455'0 0'2 7:08A Nov 20
CORN  Sep 26 @C6U 451'2 451'2 451'6 450'6 451'0 -0'2 7:08A Nov 20
CORN  Dec 26 @C6Z 462'6 463'0 464'0 462'6 463'2 0'4 7:10A Nov 20
SOYBEANS  Jan 26 @S6F 1136'2 1135'4 1139'0 1130'6 1137'6 1'4 7:10A Nov 20
SOYBEANS  Mar 26 @S6H 1144'4 1143'6 1147'6 1139'6 1146'4 2'0 7:09A Nov 20
SOYBEANS  May 26 @S6K 1152'4 1151'2 1156'0 1148'4 1154'4 2'0 7:09A Nov 20
SOYBEANS  Jul 26 @S6N 1158'2 1156'6 1162'0 1154'6 1160'4 2'2 7:10A Nov 20
SOYBEANS  Aug 26 @S6Q 1147'0 1146'0 1150'0 1143'4 1149'2 2'2 7:07A Nov 20
SOYBEANS  Sep 26 @S6U 1120'4 1119'0 1122'4 1117'2 1122'0 1'4 7:07A Nov 20
WHEAT  Dec 25 @W5Z 536'6 537'0 542'6 536'2 540'0 3'2 7:10A Nov 20
WHEAT  Mar 26 @W6H 549'4 549'2 554'6 548'4 552'0 2'4 7:10A Nov 20
WHEAT  May 26 @W6K 558'4 558'4 563'2 557'4 560'2 1'6 7:10A Nov 20
WHEAT  Jul 26 @W6N 567'0 567'0 571'4 565'6 569'0 2'0 7:08A Nov 20
WHEAT  Sep 26 @W6U 579'0 578'2 583'0 577'4 579'6 0'6 7:10A Nov 20
WHEAT  Dec 26 @W6Z 594'4 594'2 598'2 593'6 595'6 1'2 7:07A Nov 20
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8125 5.8050 5.8300 5.7850 5.8125 7:00A Nov 20
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.8575 5.8500 5.8675 5.8400 5.8500 -0.0075 7:04A Nov 20
HARD RED SPRING WHEA...  May 26 @MW6K 5.9475 5.9425 5.9500 5.9425 5.9500 0.0025 6:37A 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
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

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  430'0
Change:  0'2
Bid:  430'0
Ask:  430'2
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
7:09:00AM
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