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 10:39P Nov 18
CORN  Mar 26 @C6H 449'4 448'4 448'6 447'6 448'2 -1'2 10:40P Nov 18
CORN  May 26 @C6K 456'4 455'0 455'6 454'6 455'0 -1'4 9:52P Nov 18
CORN  Jul 26 @C6N 461'6 460'6 460'6 460'0 460'2 -1'4 10:35P Nov 18
CORN  Sep 26 @C6U 457'4 456'6 457'0 456'0 456'2 -1'2 9:00P Nov 18
CORN  Dec 26 @C6Z 469'2 468'6 468'6 467'6 467'6 -1'4 9:52P Nov 18
CORN  Mar 27 @C7H 481'6 481'0 481'0 480'0 480'4 -1'2 7:02P Nov 18
CORN  May 27 @C7K 488'0 487'4 0'0 1:15P Nov 18
CORN  Jul 27 @C7N 490'4 489'4 0'0 1:15P Nov 18
SOYBEANS  Jan 26 @S6F 1153'4 1152'2 1152'4 1147'6 1150'2 -3'2 10:43P Nov 18
SOYBEANS  Mar 26 @S6H 1160'2 1158'6 1159'0 1154'4 1157'0 -3'2 10:30P Nov 18
SOYBEANS  May 26 @S6K 1167'2 1165'4 1166'0 1161'2 1163'2 -4'0 10:41P Nov 18
SOYBEANS  Jul 26 @S6N 1172'0 1171'0 1171'0 1166'4 1168'2 -3'6 10:39P Nov 18
SOYBEANS  Aug 26 @S6Q 1158'4 1155'6 1157'2 1153'6 1155'0 -3'4 9:00P Nov 18
SOYBEANS  Sep 26 @S6U 1128'6 1127'6 1127'6 1124'4 1125'4 -3'2 10:07P Nov 18
SOYBEANS  Nov 26 @S6X 1127'0 1125'4 1126'0 1122'2 1123'2 -3'6 9:54P 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
WHEAT  Dec 25 @W5Z 546'4 546'0 547'2 544'4 545'4 -1'0 10:35P Nov 18
WHEAT  Mar 26 @W6H 559'0 558'6 559'4 557'0 558'4 -0'4 10:38P Nov 18
WHEAT  May 26 @W6K 568'4 568'2 568'4 566'2 567'2 -1'2 10:38P Nov 18
WHEAT  Jul 26 @W6N 577'4 577'0 577'2 575'2 576'2 -1'2 10:38P Nov 18
WHEAT  Sep 26 @W6U 589'6 589'0 589'0 588'0 588'0 -1'6 9:17P Nov 18
WHEAT  Dec 26 @W6Z 605'6 605'0 605'0 603'4 603'4 -2'2 9:59P Nov 18
WHEAT  Mar 27 @W7H 618'2 616'6 616'6 616'6 616'6 -1'4 9:53P Nov 18
WHEAT  May 27 @W7K 622'4 612'0 0'0 1:15P Nov 18
WHEAT  Jul 27 @W7N 617'4 614'6 0'0 1:15P Nov 18
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8275 5.8050 5.8050 5.7775 5.8000 -0.0275 7:40P Nov 18
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.8800 5.8650 5.8650 5.8275 5.8275 -0.0525 9:58P Nov 18
HARD RED SPRING WHEA...  May 26 @MW6K 5.9725 5.9575 5.9575 5.9575 5.9575 -0.0150 7:00P Nov 18
HARD RED SPRING WHEA...  Jul 26 @MW6N 6.0850 6.1000  
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.1825 6.1800 6.2225 6.1750 6.2225 0.0400 1:30P Nov 18
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.3575 6.3800 6.3800 6.3400 6.3800 0.0225 1:30P Nov 18
HARD RED SPRING WHEA...  Mar 27 @MW7H 6.4700 6.4600 0.0225 1:30P Nov 18
HARD RED SPRING WHEA...  May 27 @MW7K  
HARD RED SPRING WHEA...  Jul 27 @MW7N  
CANADIAN DOLLAR  Nov 25 @CD5X 0.711500 0.711600 0.712650 0.711550 0.712650 0.002100 9:16A Nov 18
CANADIAN DOLLAR  Dec 25 @CD5Z 0.716350 0.715850 0.716100 0.715250 0.715350 -0.001000 10:41P Nov 18
CANADIAN DOLLAR  Jan 26 @CD6F 0.717650 0.716650 0.716700 0.716650 0.716700 -0.000950 10:41P 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:  162,294
Open:  435'4
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Nov-18-2025
10:39:00PM
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