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 467'2 464'6 466'0 461'2 465'2 -2'0 9:44P Mar 15
CORN  Jul 26 @C6N 478'2 475'4 477'0 472'4 476'4 -1'6 9:44P Mar 15
CORN  Sep 26 @C6U 479'2 476'2 478'0 474'2 477'6 -1'4 9:44P Mar 15
CORN  Dec 26 @C6Z 491'4 488'4 490'2 486'4 489'6 -1'6 9:44P Mar 15
CORN  Mar 27 @C7H 500'0 497'6 499'0 495'4 498'6 -1'2 9:35P Mar 15
CORN  May 27 @C7K 505'0 501'4 504'0 500'6 503'6 -1'2 9:44P Mar 15
CORN  Jul 27 @C7N 507'2 504'2 506'4 503'2 506'4 -0'6 9:17P Mar 15
CORN  Sep 27 @C7U 484'4 483'6 -0'6 1:19P Mar 13
CORN  Dec 27 @C7Z 488'2 486'2 488'2 484'0 488'2 0'0 9:32P Mar 15
SOYBEANS  May 26 @S6K 1225'2 1214'0 1214'0 1192'2 1201'6 -23'4 9:45P Mar 15
SOYBEANS  Jul 26 @S6N 1237'4 1225'0 1225'6 1206'0 1216'0 -21'4 9:44P Mar 15
SOYBEANS  Aug 26 @S6Q 1218'2 1208'6 1208'6 1192'2 1201'2 -17'0 9:45P Mar 15
SOYBEANS  Sep 26 @S6U 1169'6 1160'2 1163'6 1155'0 1162'6 -7'0 9:44P Mar 15
SOYBEANS  Nov 26 @S6X 1161'4 1155'2 1158'0 1149'0 1156'4 -5'0 9:45P Mar 15
SOYBEANS  Jan 27 @S7F 1170'2 1165'0 1167'0 1159'0 1166'2 -4'0 9:44P Mar 15
SOYBEANS  Mar 27 @S7H 1164'4 1156'0 1162'0 1154'4 1162'0 -2'4 9:02P Mar 15
SOYBEANS  May 27 @S7K 1166'0 1157'4 1164'2 1154'2 1164'2 -1'6 9:03P Mar 15
SOYBEANS  Jul 27 @S7N 1170'2 1168'6 1169'2 1161'0 1169'2 -1'0 9:03P Mar 15
SOYBEANS  Aug 27 @S7Q 1157'4 1162'0 0'0 1:15P Mar 13
SOYBEANS  Sep 27 @S7U 1124'4 1113'2 0'0 1:15P Mar 13
SOYBEANS  Nov 27 @S7X 1114'2 1110'0 1114'0 1109'0 1114'0 -0'2 9:04P Mar 15
SOYBEANS  Jan 28 @S8F 1124'4 1124'0 0'0 1:15P Mar 13
SOYBEANS  Mar 28 @S8H 1126'2 1114'0 0'0 1:15P Mar 13
SOYBEANS  May 28 @S8K 1131'2 1131'2 0'0 1:15P Mar 13
SOYBEANS  Jul 28 @S8N 1137'4 1115'0 0'0 1:15P Mar 13
SOYBEANS  Aug 28 @S8Q 1130'2 1130'2 0'0 1:15P Mar 13
SOYBEANS  Sep 28 @S8U 1110'4 1110'4 0'0 1:15P Mar 13
SOYBEANS  Nov 28 @S8X 1097'0 1100'0 0'0 1:20P Mar 13
SOYBEANS  Jul 29 @S9N 1116'2 1116'2 0'0 1:15P Mar 13
SOYBEANS  Nov 29 @S9X 1097'2 1100'0 0'0 1:15P Mar 13
WHEAT  May 26 @W6K 613'6 609'2 609'4 601'6 608'0 -5'6 9:45P Mar 15
WHEAT  Jul 26 @W6N 624'4 620'4 620'4 613'0 618'6 -5'6 9:41P Mar 15
WHEAT  Sep 26 @W6U 637'2 633'0 633'0 626'0 631'2 -6'0 9:45P Mar 15
WHEAT  Dec 26 @W6Z 653'6 649'6 649'6 643'0 648'0 -5'6 9:44P Mar 15
WHEAT  Mar 27 @W7H 667'0 659'2 662'2 657'0 661'0 -6'0 9:35P Mar 15
WHEAT  May 27 @W7K 671'6 664'0 667'0 663'4 663'4 -8'2 8:04P Mar 15
WHEAT  Jul 27 @W7N 658'6 658'0 658'0 653'4 653'4 -5'2 7:01P Mar 15
WHEAT  Sep 27 @W7U 661'4 661'2 663'0 661'2 662'4 1'0 7:00P Mar 15
WHEAT  Dec 27 @W7Z 670'6 669'2 -1'4 1:17P Mar 13
LIVE CATTLE  Apr 26 @LE6J 231.250 232.000 232.550 230.050 230.850 - 0.350 1:04P Mar 13
LIVE CATTLE  Jun 26 @LE6M 229.375 230.475 231.150 228.050 228.850 - 0.425 1:04P Mar 13
LIVE CATTLE  Aug 26 @LE6Q 227.275 228.100 228.950 225.975 226.800 - 0.450 1:04P Mar 13
LIVE CATTLE  Oct 26 @LE6V 225.675 226.500 227.150 224.500 225.225 - 0.450 1:04P Mar 13
LIVE CATTLE  Dec 26 @LE6Z 226.050 226.775 227.425 224.925 225.525 - 0.500 1:04P Mar 13
FEEDER CATTLE  Mar 26 @GF6H 348.225 350.025 351.800 347.725 349.725 1.250 1:04P Mar 13
FEEDER CATTLE  Apr 26 @GF6J 343.000 344.275 346.700 341.525 343.725 0.100 1:04P Mar 13
FEEDER CATTLE  May 26 @GF6K 339.925 341.400 343.775 337.800 339.575 - 0.750 1:04P Mar 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  465'2
Change:  -2'0
Bid:  465'2
Ask:  465'4
Today's High:  466'0
Today's Low:  461'2
Volume:  182,865
Open:  464'6
Settle:  467'2
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  Mar-15-2026
9:44:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Jumps $5 Per Ton
Editorial Staff – 
Posted at Friday, March 13, 2026 11:39AM 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