Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 436'6 435'4 436'0 433'6 435'4 -1'2 5:00A Nov 19
CORN  Mar 26 @C6H 449'4 448'4 449'0 447'0 448'6 -0'6 4:59A Nov 19
CORN  May 26 @C6K 456'4 455'0 455'6 454'0 455'4 -1'0 4:55A Nov 19
CORN  Jul 26 @C6N 461'6 460'6 460'6 459'2 460'6 -1'0 4:59A Nov 19
CORN  Sep 26 @C6U 457'4 456'6 457'0 455'0 456'4 -1'0 4:55A Nov 19
CORN  Dec 26 @C6Z 469'2 468'6 468'6 467'0 468'4 -0'6 4:55A Nov 19
CORN  Mar 27 @C7H 481'6 481'0 481'0 479'6 480'6 -1'0 4:49A Nov 19
CORN  May 27 @C7K 488'0 485'6 485'6 485'6 485'6 -2'2 1:43A Nov 19
CORN  Jul 27 @C7N 490'4 488'4 488'4 488'4 488'4 -2'0 3:34A Nov 19
SOYBEANS  Jan 26 @S6F 1153'4 1152'2 1152'4 1141'2 1147'2 -6'2 5:00A Nov 19
SOYBEANS  Mar 26 @S6H 1160'2 1158'6 1159'0 1149'0 1154'4 -5'6 4:58A Nov 19
SOYBEANS  May 26 @S6K 1167'2 1165'4 1166'0 1156'4 1161'2 -6'0 5:00A Nov 19
SOYBEANS  Jul 26 @S6N 1172'0 1171'0 1171'0 1161'6 1166'0 -6'0 4:54A Nov 19
SOYBEANS  Aug 26 @S6Q 1158'4 1155'6 1157'2 1149'2 1153'2 -5'2 4:59A Nov 19
SOYBEANS  Sep 26 @S6U 1128'6 1127'6 1127'6 1120'4 1124'4 -4'2 4:55A Nov 19
SOYBEANS  Nov 26 @S6X 1127'0 1125'4 1126'0 1118'6 1122'4 -4'4 3:52A Nov 19
SOYBEANS  Jan 27 @S7F 1135'0 1133'4 1133'4 1127'4 1130'4 -4'4 3:43A Nov 19
SOYBEANS  Mar 27 @S7H 1132'0 1128'6 1129'0 1124'6 1125'4 -6'4 2:51A Nov 19
WHEAT  Dec 25 @W5Z 546'4 546'0 548'4 542'4 547'6 1'2 5:00A Nov 19
WHEAT  Mar 26 @W6H 559'0 558'6 560'4 555'4 560'0 1'0 5:00A Nov 19
WHEAT  May 26 @W6K 568'4 568'2 569'0 564'4 568'4 0'0 5:00A Nov 19
WHEAT  Jul 26 @W6N 577'4 577'0 578'0 573'4 577'0 -0'4 5:00A Nov 19
WHEAT  Sep 26 @W6U 589'6 589'0 589'4 585'4 588'6 -1'0 4:59A Nov 19
WHEAT  Dec 26 @W6Z 605'6 605'0 605'2 601'2 604'4 -1'2 4:49A Nov 19
WHEAT  Mar 27 @W7H 618'2 616'6 617'6 614'0 617'2 -1'0 4:45A Nov 19
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 5.8550 -0.0250 3:33A Nov 19
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 6.2225 6.2225  
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  Dec 25 @CD5Z 0.716350 0.715850 0.716100 0.714950 0.715100 -0.001250 5:00A Nov 19
CANADIAN DOLLAR  Jan 26 @CD6F 0.717650 0.716650 0.716750 0.716300 0.716750 -0.000900 10:55P Nov 18
CANADIAN DOLLAR  Feb 26 @CD6G 0.718600 0.717550 0.717250 0.712400  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  435'4
Change:  -1'2
Bid:  435'4
Ask:  435'6
Today's High:  436'0
Today's Low:  433'6
Volume:  162,294
Open:  435'4
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Nov-19-2025
5:00:00AM
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