Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 449'0 447'0 448'2 442'2 447'2 -1'6 1:19P Apr 08
CORN  Jul 26 @C6N 460'0 457'6 458'4 452'6 457'6 -2'0 1:19P Apr 08
CORN  Sep 26 @C6U 464'0 462'2 462'2 456'2 461'4 -2'2 1:19P Apr 08
CORN  Dec 26 @C6Z 478'0 476'0 476'2 469'4 475'6 -2'0 1:19P Apr 08
CORN  Mar 27 @C7H 490'0 488'0 488'4 481'6 487'6 -2'0 1:19P Apr 08
CORN  May 27 @C7K 497'2 495'2 495'4 488'6 495'2 -2'0 1:16P Apr 08
CORN  Jul 27 @C7N 501'2 498'0 499'2 493'0 498'6 -2'4 1:17P Apr 08
CORN  Sep 27 @C7U 485'6 484'6 484'6 479'4 482'4 -3'0 1:15P Apr 08
CORN  Dec 27 @C7Z 491'6 490'0 490'0 485'4 488'2 -3'4 1:15P Apr 08
SOYBEANS  May 26 @S6K 1158'2 1152'0 1163'0 1140'4 1161'6 3'6 1:19P Apr 08
SOYBEANS  Jul 26 @S6N 1174'4 1165'0 1178'4 1156'6 1177'2 3'4 1:19P Apr 08
SOYBEANS  Aug 26 @S6Q 1170'4 1165'0 1174'0 1153'4 1172'4 2'6 1:19P Apr 08
SOYBEANS  Sep 26 @S6U 1150'6 1141'0 1152'6 1134'4 1151'6 1'6 1:19P Apr 08
SOYBEANS  Nov 26 @S6X 1151'0 1141'0 1152'6 1135'0 1151'4 1'0 1:19P Apr 08
SOYBEANS  Jan 27 @S7F 1160'6 1154'0 1162'4 1145'0 1161'4 1'2 1:19P Apr 08
SOYBEANS  Mar 27 @S7H 1156'0 1148'0 1158'0 1141'6 1156'6 1'4 1:19P Apr 08
SOYBEANS  May 27 @S7K 1158'6 1155'0 1160'4 1144'4 1159'0 1'2 1:19P Apr 08
SOYBEANS  Jul 27 @S7N 1164'4 1154'4 1166'2 1150'6 1165'2 1'4 1:18P Apr 08
SOYBEANS  Aug 27 @S7Q 1152'4 1156'4 1'6 1:15P Apr 08
SOYBEANS  Sep 27 @S7U 1124'6 1129'2 0'4 1:15P Apr 08
SOYBEANS  Nov 27 @S7X 1117'2 1113'0 1118'0 1103'4 1117'0 0'0 1:19P Apr 08
SOYBEANS  Jan 28 @S8F 1128'0 1122'0 0'0 1:15P Apr 08
SOYBEANS  Mar 28 @S8H 1128'4 1107'6 0'2 1:15P Apr 08
SOYBEANS  May 28 @S8K 1132'6 1132'6 0'0 1:15P Apr 08
SOYBEANS  Jul 28 @S8N 1137'6 1132'0 0'0 1:15P Apr 08
SOYBEANS  Aug 28 @S8Q 1130'4 1130'4 0'0 1:15P Apr 08
SOYBEANS  Sep 28 @S8U 1110'6 1110'6 0'0 1:15P Apr 08
SOYBEANS  Nov 28 @S8X 1095'6 1100'0 0'0 1:15P Apr 08
SOYBEANS  Jul 29 @S9N 1115'0 1115'0 0'0 1:15P Apr 08
SOYBEANS  Nov 29 @S9X 1096'0 1100'0 0'0 1:15P Apr 08
WHEAT  May 26 @W6K 598'0 589'0 589'0 577'0 580'0 -17'6 1:19P Apr 08
WHEAT  Jul 26 @W6N 608'2 599'0 600'0 587'4 591'0 -17'0 1:19P Apr 08
WHEAT  Sep 26 @W6U 621'2 612'6 612'6 601'0 603'6 -17'0 1:19P Apr 08
WHEAT  Dec 26 @W6Z 638'6 635'0 635'0 619'4 623'0 -15'6 1:19P Apr 08
WHEAT  Mar 27 @W7H 653'4 639'4 642'6 634'4 637'4 -15'4 1:19P Apr 08
WHEAT  May 27 @W7K 660'6 645'2 649'4 642'4 646'0 -14'6 1:15P Apr 08
WHEAT  Jul 27 @W7N 657'0 640'0 645'0 639'4 644'0 -13'0 1:15P Apr 08
WHEAT  Sep 27 @W7U 662'6 656'6 -13'0 1:15P Apr 08
WHEAT  Dec 27 @W7Z 674'0 662'0 662'0 662'0 662'0 -13'0 1:15P Apr 08
LIVE CATTLE  Apr 26 @LE6J 248.200 249.000 249.750 247.550 248.975 0.800 1:03P Apr 08
LIVE CATTLE  Jun 26 @LE6M 245.800 247.225 247.750 244.650 245.750 0.125 1:04P Apr 08
LIVE CATTLE  Aug 26 @LE6Q 242.375 243.525 244.000 241.350 242.250 0.050 1:04P Apr 08
LIVE CATTLE  Oct 26 @LE6V 237.625 238.725 239.000 237.025 238.475 1.075 1:04P Apr 08
LIVE CATTLE  Dec 26 @LE6Z 236.700 237.700 238.075 236.325 237.775 1.300 1:04P Apr 08
FEEDER CATTLE  Apr 26 @GF6J 368.900 371.800 372.450 368.000 370.550 1.775 1:04P Apr 08
FEEDER CATTLE  May 26 @GF6K 366.625 370.300 370.550 365.525 367.875 1.375 1:04P Apr 08
FEEDER CATTLE  Aug 26 @GF6Q 366.050 369.250 369.750 365.200 367.825 1.900 1:04P Apr 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  447'2
Change:  -1'6
Bid:  447'2
Ask:  447'2
Today's High:  448'2
Today's Low:  442'2
Volume:  256,162
Open:  447'0
Settle:  447'2s
Prev:  449'0
Contract High: 
Contract Low: 
Updated:  Apr-08-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
While High Gasoline Prices Hurt Consumers, Don't Overlook Fuel Surcharges
Editorial Staff – 
Posted at Monday, April 6, 2026 10:06AM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN