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 444'0 444'6 445'6 440'4 442'4 -1'4 6:57A Jun 02
CORN  Sep 26 @C6U 452'6 453'0 454'2 449'2 450'6 -2'0 6:57A Jun 02
CORN  Dec 26 @C6Z 472'4 472'4 473'6 468'4 470'0 -2'4 6:55A Jun 02
CORN  Mar 27 @C7H 487'2 487'2 488'2 483'4 484'4 -2'6 6:55A Jun 02
CORN  May 27 @C7K 495'4 495'4 495'6 491'4 492'6 -2'6 6:55A Jun 02
CORN  Jul 27 @C7N 500'2 499'4 500'2 495'6 497'2 -3'0 6:55A Jun 02
CORN  Sep 27 @C7U 486'6 486'6 486'6 483'0 484'4 -2'2 4:51A Jun 02
CORN  Dec 27 @C7Z 492'0 492'0 492'0 488'6 490'2 -1'6 6:55A Jun 02
CORN  Mar 28 @C8H 503'0 500'0 500'6 500'0 500'6 -2'2 3:35A Jun 02
SOYBEANS  Jul 26 @S6N 1180'6 1181'4 1182'6 1174'6 1178'0 -2'6 6:56A Jun 02
SOYBEANS  Aug 26 @S6Q 1185'0 1185'6 1187'2 1179'4 1182'4 -2'4 6:54A Jun 02
SOYBEANS  Sep 26 @S6U 1178'4 1179'6 1180'0 1173'4 1176'0 -2'4 6:55A Jun 02
SOYBEANS  Nov 26 @S6X 1188'6 1189'6 1190'4 1184'4 1186'6 -2'0 6:55A Jun 02
SOYBEANS  Jan 27 @S7F 1202'4 1203'0 1203'4 1198'6 1201'0 -1'4 6:50A Jun 02
SOYBEANS  Mar 27 @S7H 1204'2 1205'0 1205'2 1200'6 1203'2 -1'0 6:56A Jun 02
SOYBEANS  May 27 @S7K 1208'2 1209'0 1210'0 1205'0 1207'2 -1'0 6:47A Jun 02
SOYBEANS  Jul 27 @S7N 1214'2 1214'2 1215'0 1211'0 1212'6 -1'4 4:07A Jun 02
SOYBEANS  Aug 27 @S7Q 1198'6 1198'6 0'0 1:17P Jun 01
SOYBEANS  Sep 27 @S7U 1162'2 1159'4 0'0 1:15P Jun 01
SOYBEANS  Nov 27 @S7X 1154'4 1151'6 1155'6 1151'4 1154'4 0'0 6:50A Jun 02
SOYBEANS  Jan 28 @S8F 1165'4 1168'4 0'0 1:15P Jun 01
SOYBEANS  Mar 28 @S8H 1165'4 1164'0 0'0 1:15P Jun 01
SOYBEANS  May 28 @S8K 1169'2 1157'4 0'0 1:15P Jun 01
SOYBEANS  Jul 28 @S8N 1174'2 1160'0 0'0 1:15P Jun 01
SOYBEANS  Aug 28 @S8Q 1167'0 1167'0 0'0 1:15P Jun 01
SOYBEANS  Sep 28 @S8U 1141'4 1141'4 0'0 1:15P Jun 01
SOYBEANS  Nov 28 @S8X 1137'4 1137'6 0'0 1:15P Jun 01
SOYBEANS  Jul 29 @S9N 1156'6 1156'6 0'0 1:15P Jun 01
SOYBEANS  Nov 29 @S9X 1122'2 1103'0 0'0 1:15P Jun 01
WHEAT  Jul 26 @W6N 608'6 609'2 610'2 602'2 604'6 -4'0 6:57A Jun 02
WHEAT  Sep 26 @W6U 621'2 621'6 622'0 615'0 617'2 -4'0 6:57A Jun 02
WHEAT  Dec 26 @W6Z 640'4 640'6 642'0 633'4 636'6 -3'6 6:56A Jun 02
WHEAT  Mar 27 @W7H 657'2 657'4 657'4 650'0 653'0 -4'2 6:55A Jun 02
WHEAT  May 27 @W7K 667'0 667'0 667'0 659'6 662'6 -4'2 6:55A Jun 02
WHEAT  Jul 27 @W7N 673'4 672'4 672'4 667'0 669'2 -4'2 6:55A Jun 02
WHEAT  Sep 27 @W7U 683'2 680'0 680'0 677'0 677'4 -5'6 1:01A Jun 02
WHEAT  Dec 27 @W7Z 697'6 694'2 694'2 691'0 693'0 -4'6 12:28A Jun 02
WHEAT  Mar 28 @W8H 707'6 727'6 0'0 1:15P Jun 01
LIVE CATTLE  Jun 26 @LE6M 248.250 249.200 249.725 247.975 248.825 0.750 1:04P Jun 01
LIVE CATTLE  Aug 26 @LE6Q 239.050 239.700 241.400 238.925 240.400 1.550 1:04P Jun 01
LIVE CATTLE  Oct 26 @LE6V 230.425 231.425 233.175 230.375 232.175 1.900 1:04P Jun 01
LIVE CATTLE  Dec 26 @LE6Z 229.700 229.750 232.525 229.525 231.550 2.000 1:04P Jun 01
LIVE CATTLE  Feb 27 @LE7G 230.350 231.625 233.075 230.150 232.275 2.025 1:04P Jun 01
FEEDER CATTLE  Aug 26 @GF6Q 348.425 347.900 353.750 347.450 351.175 3.125 1:04P Jun 01
FEEDER CATTLE  Sep 26 @GF6U 345.350 344.875 350.425 344.450 348.400 3.325 1:04P Jun 01
FEEDER CATTLE  Oct 26 @GF6V 342.025 341.150 346.950 341.075 345.100 3.275 1:04P Jun 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  442'4
Change:  -1'4
Bid:  442'2
Ask:  442'4
Today's High:  445'6
Today's Low:  440'4
Volume:  241,486
Open:  444'6
Settle:  444'0
Prev:  444'0
Contract High: 
Contract Low: 
Updated:  Jun-02-2026
6:57:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Canadian Signals and Communications Members on Strike Against CPKC
Editorial Staff – 
Posted at Monday, June 1, 2026 8:18AM 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