Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 26 @C6N 467'4 468'2 473'6 456'4 457'6 -9'6 9:50A May 15
CORN  Sep 26 @C6U 474'2 474'6 480'0 464'0 465'2 -9'0 9:50A May 15
CORN  Dec 26 @C6Z 491'2 491'4 496'6 481'4 483'0 -8'2 9:50A May 15
CORN  Mar 27 @C7H 504'6 505'0 510'0 495'4 497'0 -7'6 9:50A May 15
CORN  May 27 @C7K 511'6 512'0 517'0 502'6 504'4 -7'2 9:49A May 15
CORN  Jul 27 @C7N 515'2 516'4 520'2 506'4 508'2 -7'0 9:49A May 15
CORN  Sep 27 @C7U 497'0 497'4 500'2 489'6 489'6 -7'2 9:42A May 15
CORN  Dec 27 @C7Z 501'6 501'6 505'4 494'2 495'6 -6'0 9:49A May 15
CORN  Mar 28 @C8H 512'0 513'6 513'6 504'6 505'4 -6'4 9:48A May 15
SOYBEANS  Jul 26 @S6N 1192'4 1193'6 1202'0 1179'0 1180'6 -11'6 9:50A May 15
SOYBEANS  Aug 26 @S6Q 1189'6 1191'0 1199'0 1177'2 1180'0 -9'6 9:50A May 15
SOYBEANS  Sep 26 @S6U 1175'2 1176'4 1183'6 1162'2 1165'4 -9'6 9:49A May 15
SOYBEANS  Nov 26 @S6X 1183'4 1184'0 1191'6 1170'0 1173'2 -10'2 9:50A May 15
SOYBEANS  Jan 27 @S7F 1195'4 1196'0 1203'2 1182'2 1185'2 -10'2 9:51A May 15
SOYBEANS  Mar 27 @S7H 1193'2 1193'6 1200'4 1180'6 1184'2 -9'0 9:50A May 15
SOYBEANS  May 27 @S7K 1195'4 1195'0 1202'2 1183'4 1186'4 -9'0 9:48A May 15
SOYBEANS  Jul 27 @S7N 1200'2 1205'0 1207'0 1189'0 1191'6 -8'4 9:48A May 15
SOYBEANS  Aug 27 @S7Q 1183'6 1176'2 1176'2 1176'2 1176'2 -7'4 6:50A May 15
SOYBEANS  Sep 27 @S7U 1148'0 1156'0 0'0 1:15P May 14
SOYBEANS  Nov 27 @S7X 1138'6 1140'0 1145'6 1132'4 1133'2 -5'4 9:46A May 15
SOYBEANS  Jan 28 @S8F 1149'6 1143'4 0'0 1:15P May 14
SOYBEANS  Mar 28 @S8H 1150'2 1164'0 0'0 1:15P May 14
SOYBEANS  May 28 @S8K 1154'0 1153'2 1153'2 1153'2 1153'2 -0'6 6:26A May 15
SOYBEANS  Jul 28 @S8N 1159'4 1160'0 0'0 1:15P May 14
SOYBEANS  Aug 28 @S8Q 1152'2 1152'2 0'0 1:15P May 14
SOYBEANS  Sep 28 @S8U 1126'6 1126'6 0'0 1:15P May 14
SOYBEANS  Nov 28 @S8X 1122'2 1136'2 0'0 1:15P May 14
SOYBEANS  Jul 29 @S9N 1141'4 1141'4 0'0 1:15P May 14
SOYBEANS  Nov 29 @S9X 1107'0 1103'0 0'0 1:15P May 14
WHEAT  Jul 26 @W6N 658'0 658'2 663'4 636'2 636'4 -21'4 9:50A May 15
WHEAT  Sep 26 @W6U 671'6 671'6 677'0 650'4 650'4 -21'2 9:50A May 15
WHEAT  Dec 26 @W6Z 691'0 690'6 696'2 670'0 670'2 -20'6 9:50A May 15
WHEAT  Mar 27 @W7H 706'4 705'4 711'4 686'0 686'4 -20'0 9:50A May 15
WHEAT  May 27 @W7K 712'4 713'4 716'0 693'0 693'0 -19'4 9:49A May 15
WHEAT  Jul 27 @W7N 708'0 707'6 710'0 690'6 690'6 -17'2 9:49A May 15
WHEAT  Sep 27 @W7U 712'4 713'0 713'0 697'0 697'0 -15'4 9:14A May 15
WHEAT  Dec 27 @W7Z 722'4 722'6 722'6 708'6 709'4 -13'0 9:31A May 15
WHEAT  Mar 28 @W8H 728'0 738'0 0'0 1:15P May 14
LIVE CATTLE  Jun 26 @LE6M 252.075 251.900 253.825 251.350 253.625 1.550 9:50A May 15
LIVE CATTLE  Aug 26 @LE6Q 246.150 245.725 248.350 245.525 248.125 1.975 9:50A May 15
LIVE CATTLE  Oct 26 @LE6V 238.075 237.575 240.450 237.375 240.225 2.150 9:50A May 15
LIVE CATTLE  Dec 26 @LE6Z 237.250 236.925 239.750 236.725 239.525 2.275 9:50A May 15
LIVE CATTLE  Feb 27 @LE7G 236.975 236.525 239.450 236.475 239.175 2.200 9:50A May 15
FEEDER CATTLE  May 26 @GF6K 367.575 367.025 368.900 366.700 368.675 1.100 9:50A May 15
FEEDER CATTLE  Aug 26 @GF6Q 358.000 356.600 362.025 356.000 361.250 3.250 9:50A May 15
FEEDER CATTLE  Sep 26 @GF6U 355.225 354.000 359.750 353.275 359.075 3.850 9:50A May 15

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  457'6
Change:  -9'6
Bid:  457'6
Ask:  458'0
Today's High:  473'6
Today's Low:  456'4
Volume:  277,366
Open:  468'2
Settle:  467'4
Prev:  467'4
Contract High: 
Contract Low: 
Updated:  May-15-2026
9:50:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
UP and NS Resubmit Merger Application to STB Amid Growing Opposition
Editorial Staff – 
Posted at Monday, May 11, 2026 12:00PM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN