Home
About Us
Contact Us
Ag Links
USDA
Blogs and Forums
Calendar
Options
Quotes
Canada Wx
Market News
Grain
Markets Page
Futures Markets
Portfolio
Charts
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
DTN 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
.