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
CORN  May 27 @C7K 482'0 482'4 482'4 479'4 481'0 -1'2 1:15P Nov 20
CORN  Jul 27 @C7N 484'6 482'4 484'0 482'0 483'2 -1'0 1:15P Nov 20
CORN  Sep 27 @C7U 469'2 467'6 467'6 467'6 467'6 -1'4 1:15P Nov 20
CORN  Dec 27 @C7Z 472'0 472'0 472'0 469'0 470'0 -1'4 1:15P Nov 20
CORN  Jul 28 @C8N 490'2 470'2 -1'4 1:15P Nov 20
CORN  Dec 28 @C8Z 466'2 470'0 -1'4 1:15P Nov 20
KC HRW WHEAT  Dec 25 @KW5Z 515'4 517'0 520'0 505'6 506'4 -9'2 1:19P Nov 20
KC HRW WHEAT  Mar 26 @KW6H 531'6 532'4 536'2 523'0 523'4 -8'0 1:19P Nov 20
KC HRW WHEAT  May 26 @KW6K 544'2 544'6 549'0 535'6 535'6 -7'6 1:19P Nov 20
KC HRW WHEAT  Jul 26 @KW6N 557'2 557'4 560'6 548'0 549'0 -8'0 1:19P Nov 20
KC HRW WHEAT  Sep 26 @KW6U 572'0 571'6 574'4 562'0 563'0 -8'4 1:19P Nov 20
KC HRW WHEAT  Dec 26 @KW6Z 590'6 591'0 592'0 580'4 581'2 -9'2 1:19P Nov 20
KC HRW WHEAT  Mar 27 @KW7H 605'0 609'2 -9'0 1:15P Nov 20
KC HRW WHEAT  May 27 @KW7K 610'6 617'0 -9'0 1:15P Nov 20
KC HRW WHEAT  Jul 27 @KW7N 606'0 614'0 -10'0 1:15P Nov 20
KC HRW WHEAT  Sep 27 @KW7U 618'0 598'0 -10'0 1:15P Nov 20
KC HRW WHEAT  Dec 27 @KW7Z 626'0 616'0 -10'0 1:15P Nov 20
KC HRW WHEAT  Mar 28 @KW8H 636'0 626'0 -10'0 1:15P Nov 20
KC HRW WHEAT  May 28 @KW8K 632'6 622'6 -10'0 1:15P Nov 20
KC HRW WHEAT  Jul 28 @KW8N 618'0 608'0 -10'0 1:15P 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

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:  426'2
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