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
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
WHEAT  Dec 25 @W5Z 536'6 537'0 543'2 526'0 528'0 -9'6 1:19P Nov 20
WHEAT  Mar 26 @W6H 549'4 549'2 555'2 539'6 541'2 -8'6 1:19P Nov 20
WHEAT  May 26 @W6K 558'4 558'4 563'2 549'0 550'4 -8'6 1:19P Nov 20
WHEAT  Jul 26 @W6N 567'0 567'0 571'4 557'6 559'0 -8'4 1:18P Nov 20
WHEAT  Sep 26 @W6U 579'0 578'2 583'0 569'4 570'6 -8'6 1:17P Nov 20
WHEAT  Dec 26 @W6Z 594'4 594'2 598'2 585'2 586'4 -8'4 1:17P Nov 20
WHEAT  Mar 27 @W7H 607'6 607'4 608'4 598'2 598'2 -9'2 1:15P Nov 20
WHEAT  May 27 @W7K 612'4 617'2 -9'2 1:15P Nov 20
WHEAT  Jul 27 @W7N 608'2 608'2 608'2 608'2 608'2 -10'4 1:15P Nov 20
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.8125 5.8050 5.8300 5.7075 5.7200 -0.0850 1:30P Nov 20
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.8575 5.8500 5.8675 5.7825 5.8050 -0.0525 1:30P Nov 20
HARD RED SPRING WHEA...  May 26 @MW6K 5.9475 5.9425 5.9550 5.8750 5.9100 -0.0425 1:30P Nov 20
HARD RED SPRING WHEA...  Jul 26 @MW6N 6.0650 6.0525 6.0600 5.9925 6.0125 -0.0475 1:30P Nov 20
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.2175 6.2100 6.2250 6.1500 6.1500 -0.0375 1:30P Nov 20
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.3850 6.3575 6.3575 6.3200 6.3200 -0.0425 1:30P Nov 20
HARD RED SPRING WHEA...  Mar 27 @MW7H 6.5000 6.4500 6.4500 6.4400 6.4400 -0.0525 1:30P Nov 20
HARD RED SPRING WHEA...  May 27 @MW7K  
HARD RED SPRING WHEA...  Jul 27 @MW7N  
CANADIAN DOLLAR  Dec 25 @CD5Z 0.710550 0.710150 0.710350 0.710150 0.710150 -0.000400 5:12P Nov 20
CANADIAN DOLLAR  Jan 26 @CD6F 0.711850 0.711600 0.711500 0.711350  
CANADIAN DOLLAR  Feb 26 @CD6G 0.712800 0.712500 0.712450 0.712400  

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