Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 434'6 434'6 438'4 433'2 435'2 0'4 9:17A Nov 18
CORN  Mar 26 @C6H 448'0 447'6 451'6 446'2 448'2 0'2 9:17A Nov 18
CORN  May 26 @C6K 455'4 455'2 459'0 453'4 455'4 0'0 9:17A Nov 18
CORN  Jul 26 @C6N 460'6 460'4 464'0 459'0 460'2 -0'4 9:17A Nov 18
CORN  Sep 26 @C6U 457'6 457'4 460'0 456'0 456'4 -1'2 9:16A Nov 18
CORN  Dec 26 @C6Z 469'6 469'0 472'0 468'0 468'4 -1'2 9:17A Nov 18
CORN  Mar 27 @C7H 482'2 480'6 484'0 480'6 482'0 -0'2 9:13A Nov 18
CORN  May 27 @C7K 488'4 489'0 489'6 487'0 488'0 -0'4 9:13A Nov 18
CORN  Jul 27 @C7N 491'2 490'0 491'6 489'6 490'4 -0'6 9:13A Nov 18
SOYBEANS  Jan 26 @S6F 1157'2 1155'4 1169'4 1147'6 1152'0 -5'2 9:17A Nov 18
SOYBEANS  Mar 26 @S6H 1163'2 1161'4 1172'4 1154'2 1158'2 -5'0 9:17A Nov 18
SOYBEANS  May 26 @S6K 1170'0 1168'2 1177'6 1161'2 1165'0 -5'0 9:17A Nov 18
SOYBEANS  Jul 26 @S6N 1175'2 1173'2 1181'4 1167'0 1169'6 -5'4 9:17A Nov 18
SOYBEANS  Aug 26 @S6Q 1161'0 1161'4 1166'4 1153'6 1156'4 -4'4 9:17A Nov 18
SOYBEANS  Sep 26 @S6U 1130'4 1130'6 1134'4 1124'0 1126'2 -4'2 9:17A Nov 18
SOYBEANS  Nov 26 @S6X 1129'0 1127'0 1131'4 1121'2 1123'2 -5'6 9:17A Nov 18
SOYBEANS  Jan 27 @S7F 1137'0 1137'0 1138'4 1130'0 1133'0 -4'0 9:14A Nov 18
SOYBEANS  Mar 27 @S7H 1135'0 1131'2 1136'0 1128'4 1130'4 -4'4 9:14A Nov 18
WHEAT  Dec 25 @W5Z 544'2 544'4 549'6 540'4 543'2 -1'0 9:17A Nov 18
WHEAT  Mar 26 @W6H 558'4 558'0 563'2 554'4 557'0 -1'4 9:17A Nov 18
WHEAT  May 26 @W6K 568'2 568'0 573'0 564'2 566'6 -1'4 9:17A Nov 18
WHEAT  Jul 26 @W6N 577'6 576'0 582'0 573'6 575'0 -2'6 9:17A Nov 18
WHEAT  Sep 26 @W6U 590'4 590'0 594'0 586'2 587'0 -3'4 9:17A Nov 18
WHEAT  Dec 26 @W6Z 607'0 607'6 610'0 602'4 603'2 -3'6 9:16A Nov 18
WHEAT  Mar 27 @W7H 619'4 618'6 622'6 615'6 616'0 -3'4 9:01A Nov 18
WHEAT  May 27 @W7K 624'4 612'0 0'0 1:15P Nov 17
WHEAT  Jul 27 @W7N 619'2 614'6 0'0 1:15P Nov 17
HARD RED SPRING WHEA...  Dec 25 @MW5Z 5.7375 5.7200 5.7925 5.7175 5.7900 0.0525 9:16A Nov 18
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.8125 5.8050 5.8575 5.8000 5.8450 0.0325 9:17A Nov 18
HARD RED SPRING WHEA...  May 26 @MW6K 5.9075 5.8975 5.9325 5.8975 5.9275 0.0200 9:09A Nov 18
HARD RED SPRING WHEA...  Jul 26 @MW6N 6.0250 6.0250 6.0600 6.0025 6.0400 0.0150 9:09A Nov 18
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.1825 6.1800 6.1800 6.1800 6.1800 -0.0025 9:25P Nov 17
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.3325 6.3600 6.4000 6.3600 6.4000 0.0250 1:30P Nov 17
HARD RED SPRING WHEA...  Mar 27 @MW7H 6.4450 6.4600 0.0250 1:30P Nov 17
HARD RED SPRING WHEA...  May 27 @MW7K  
HARD RED SPRING WHEA...  Jul 27 @MW7N  
CANADIAN DOLLAR  Nov 25 @CD5X 0.711500 0.711600 0.713900 0.711550 0.712650 0.002100 9:16A Nov 18
CANADIAN DOLLAR  Dec 25 @CD5Z 0.712500 0.712450 0.714950 0.712100 0.714550 0.002050 9:17A Nov 18
CANADIAN DOLLAR  Jan 26 @CD6F 0.713800 0.714450 0.716200 0.714450 0.715800 0.002000 9:15A 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:  0'4
Bid:  435'0
Ask:  435'2
Today's High:  438'4
Today's Low:  433'2
Volume:  219,642
Open:  434'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Nov-18-2025
9:17:00AM
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