Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 429'6 429'6 430'2 429'0 429'2 -0'4 10:26P Nov 19
CORN  Mar 26 @C6H 441'4 442'0 442'4 440'6 441'2 -0'2 10:28P Nov 19
CORN  May 26 @C6K 449'0 449'2 449'4 448'4 448'4 -0'4 10:05P Nov 19
CORN  Jul 26 @C6N 454'6 455'2 455'4 454'2 454'2 -0'4 10:05P Nov 19
CORN  Sep 26 @C6U 451'2 451'2 451'4 450'6 451'0 -0'2 10:23P Nov 19
CORN  Dec 26 @C6Z 462'6 463'0 463'4 462'6 463'0 0'2 10:23P Nov 19
CORN  Mar 27 @C7H 475'6 475'6 476'2 475'6 475'6 0'0 9:46P Nov 19
CORN  May 27 @C7K 482'0 482'2 0'0 1:15P Nov 19
SOYBEANS  Jan 26 @S6F 1136'2 1135'4 1137'6 1131'2 1132'4 -3'6 10:27P Nov 19
SOYBEANS  Mar 26 @S6H 1144'4 1143'6 1145'4 1140'0 1141'4 -3'0 10:25P Nov 19
SOYBEANS  May 26 @S6K 1152'4 1151'2 1153'0 1148'4 1149'6 -2'6 10:23P Nov 19
SOYBEANS  Jul 26 @S6N 1158'2 1156'6 1158'4 1154'6 1156'2 -2'0 10:24P Nov 19
SOYBEANS  Aug 26 @S6Q 1147'0 1146'0 1146'0 1143'4 1144'6 -2'2 10:17P Nov 19
SOYBEANS  Sep 26 @S6U 1120'4 1119'0 1119'2 1117'2 1117'6 -2'6 10:05P Nov 19
SOYBEANS  Nov 26 @S6X 1119'4 1117'4 1119'0 1116'2 1117'2 -2'2 10:22P Nov 19
SOYBEANS  Jan 27 @S7F 1128'0 1125'6 1126'0 1125'6 1126'0 -2'0 10:22P Nov 19
WHEAT  Dec 25 @W5Z 536'6 537'0 538'6 536'2 537'2 0'4 10:27P Nov 19
WHEAT  Mar 26 @W6H 549'4 549'2 551'0 548'4 550'0 0'4 10:29P Nov 19
WHEAT  May 26 @W6K 558'4 558'4 559'6 557'4 558'6 0'2 10:27P Nov 19
WHEAT  Jul 26 @W6N 567'0 567'0 567'6 565'6 566'6 -0'2 10:06P Nov 19
WHEAT  Sep 26 @W6U 579'0 578'2 579'4 577'4 579'2 0'2 8:02P Nov 19
WHEAT  Dec 26 @W6Z 594'4 594'2 595'0 593'6 595'0 0'4 7:57P Nov 19
WHEAT  Mar 27 @W7H 607'6 607'4 607'4 607'4 607'4 -0'2 7:50P Nov 19
WHEAT  May 27 @W7K 612'4 617'2 0'0 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
FEEDER CATTLE  Nov 25 @GF5X 340.775 341.275 343.700 340.550 341.675 1.075 1:04P Nov 19
FEEDER CATTLE  Jan 26 @GF6F 326.050 325.275 327.225 316.800 321.350 - 4.600 1:04P Nov 19
FEEDER CATTLE  Mar 26 @GF6H 318.400 317.625 319.550 309.150 313.350 - 5.000 1:04P Nov 19
FEEDER CATTLE  Apr 26 @GF6J 315.750 316.075 316.900 306.500 310.950 - 5.025 1:04P Nov 19
FEEDER CATTLE  May 26 @GF6K 312.900 312.500 314.050 303.850 308.300 - 4.850 1:04P Nov 19
FEEDER CATTLE  Aug 26 @GF6Q 312.175 311.650 313.000 303.575 307.850 - 4.475 1:03P Nov 19
FEEDER CATTLE  Sep 26 @GF6U 309.575 309.450 309.450 301.475 305.575 - 4.150 1:01P Nov 19
FEEDER CATTLE  Oct 26 @GF6V 306.500 307.050 307.050 300.025 300.300 - 4.225 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

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  429'2
Change:  -0'4
Bid:  429'2
Ask:  429'4
Today's High:  430'2
Today's Low:  429'0
Volume:  198,902
Open:  429'6
Settle:  429'6
Prev:  429'6
Contract High: 
Contract Low: 
Updated:  Nov-19-2025
10:26:00PM
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