Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 430'2 429'6 437'2 428'4 434'6 4'4 1:19P Nov 17
CORN  Mar 26 @C6H 444'0 443'4 450'4 442'2 448'2 4'0 1:19P Nov 17
CORN  May 26 @C6K 452'2 452'0 458'2 450'4 455'6 3'2 1:19P Nov 17
CORN  Jul 26 @C6N 458'2 457'6 464'0 456'6 461'0 2'4 1:19P Nov 17
CORN  Sep 26 @C6U 455'2 455'2 459'6 453'4 457'6 2'4 1:19P Nov 17
CORN  Dec 26 @C6Z 467'2 467'0 472'0 465'6 469'6 2'4 1:19P Nov 17
CORN  Mar 27 @C7H 479'6 478'0 484'2 478'0 482'0 2'4 1:16P Nov 17
CORN  May 27 @C7K 486'0 485'0 489'6 485'0 489'4 2'4 1:15P Nov 17
CORN  Jul 27 @C7N 488'4 487'6 493'2 487'6 492'0 2'6 1:15P Nov 17
CORN  Sep 27 @C7U 472'4 473'0 475'2 473'0 473'6 1'0 1:15P Nov 17
CORN  Dec 27 @C7Z 475'0 474'0 477'2 473'6 476'0 1'2 1:16P Nov 17
CORN  Jul 28 @C8N 493'2 470'2 1'0 1:15P Nov 17
CORN  Dec 28 @C8Z 469'2 470'0 470'0 470'0 470'0 1'0 1:15P Nov 17
KC HRW WHEAT  Dec 25 @KW5Z 515'2 517'0 533'0 514'0 529'2 13'4 1:19P Nov 17
KC HRW WHEAT  Mar 26 @KW6H 531'0 531'4 548'2 529'6 545'2 13'6 1:19P Nov 17
KC HRW WHEAT  May 26 @KW6K 543'4 544'2 560'0 542'2 557'0 13'0 1:19P Nov 17
KC HRW WHEAT  Jul 26 @KW6N 556'4 560'6 572'0 555'6 569'6 12'4 1:18P Nov 17
KC HRW WHEAT  Sep 26 @KW6U 571'4 573'4 586'6 571'0 584'2 12'2 1:17P Nov 17
KC HRW WHEAT  Dec 26 @KW6Z 590'0 591'0 605'2 589'2 603'0 12'2 1:17P Nov 17
KC HRW WHEAT  Mar 27 @KW7H 603'4 616'0 616'0 616'0 616'0 12'4 1:15P Nov 17
KC HRW WHEAT  May 27 @KW7K 609'4 617'0 12'2 1:15P Nov 17
KC HRW WHEAT  Jul 27 @KW7N 602'4 614'0 614'0 614'0 614'0 12'2 1:15P Nov 17
KC HRW WHEAT  Sep 27 @KW7U 614'4 598'0 12'2 1:15P Nov 17
KC HRW WHEAT  Dec 27 @KW7Z 622'4 634'6 12'2 1:15P Nov 17
KC HRW WHEAT  Mar 28 @KW8H 632'4 644'6 12'2 1:15P Nov 17
KC HRW WHEAT  May 28 @KW8K 629'2 641'4 12'2 1:15P Nov 17
KC HRW WHEAT  Jul 28 @KW8N 614'4 626'6 12'2 1:15P Nov 17
SOYBEANS  Jan 26 @S6F 1124'4 1120'0 1160'2 1114'2 1157'4 32'6 1:19P Nov 17
SOYBEANS  Mar 26 @S6H 1136'0 1132'0 1166'2 1126'2 1163'6 27'2 1:19P Nov 17
SOYBEANS  May 26 @S6K 1146'4 1142'2 1172'2 1136'4 1170'6 23'4 1:19P Nov 17
SOYBEANS  Jul 26 @S6N 1153'2 1149'0 1177'4 1143'2 1175'4 22'0 1:19P Nov 17
SOYBEANS  Aug 26 @S6Q 1142'0 1137'4 1163'6 1133'0 1161'2 19'0 1:19P Nov 17
SOYBEANS  Sep 26 @S6U 1115'6 1111'0 1133'2 1106'4 1130'4 14'6 1:19P Nov 17
SOYBEANS  Nov 26 @S6X 1115'0 1110'0 1131'2 1106'2 1128'6 14'0 1:19P Nov 17
SOYBEANS  Jan 27 @S7F 1124'0 1117'4 1139'4 1116'4 1137'2 13'0 1:18P Nov 17
SOYBEANS  Mar 27 @S7H 1122'0 1115'2 1137'2 1115'2 1134'4 13'0 1:18P Nov 17
SOYBEANS  May 27 @S7K 1125'0 1131'2 1140'0 1131'0 1136'2 12'0 1:15P Nov 17
SOYBEANS  Jul 27 @S7N 1130'4 1142'0 1144'4 1140'2 1140'2 10'6 1:15P Nov 17
SOYBEANS  Aug 27 @S7Q 1123'2 1076'0 9'4 1:15P Nov 17
SOYBEANS  Sep 27 @S7U 1103'2 1103'0 8'0 1:15P Nov 17
SOYBEANS  Nov 27 @S7X 1102'0 1097'4 1111'6 1097'4 1107'0 7'0 1:15P Nov 17
SOYBEANS  Jan 28 @S8F 1111'0 1118'0 7'0 1:15P Nov 17
SOYBEANS  Mar 28 @S8H 1109'0 1116'0 7'0 1:15P Nov 17
SOYBEANS  May 28 @S8K 1112'0 1119'0 7'0 1:15P Nov 17
SOYBEANS  Jul 28 @S8N 1121'2 1126'4 5'2 1:15P Nov 17
SOYBEANS  Aug 28 @S8Q 1114'0 1119'2 5'2 1:15P Nov 17
SOYBEANS  Sep 28 @S8U 1094'0 1099'2 5'2 1:15P Nov 17
SOYBEANS  Nov 28 @S8X 1095'6 1095'0 3'2 1:15P Nov 17
SOYBEANS  Jul 29 @S9N 1115'0 1118'2 3'2 1:15P Nov 17
SOYBEANS  Nov 29 @S9X 1089'4 1092'6 3'2 1:15P Nov 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'6
Change:  4'4
Bid:  434'6
Ask:  434'6
Today's High:  437'2
Today's Low:  428'4
Volume:  186,718
Open:  429'6
Settle:  434'6s
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Nov-17-2025
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