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 464'6 462'6 471'2 461'6 467'6 3'4 1:18P May 01
CORN  Jul 26 @C6N 474'6 473'6 483'4 472'6 479'4 5'4 1:19P May 01
CORN  Sep 26 @C6U 479'6 478'4 487'6 478'0 484'0 4'6 1:19P May 01
CORN  Dec 26 @C6Z 494'2 492'4 501'6 492'2 498'2 4'4 1:19P May 01
CORN  Mar 27 @C7H 507'2 506'0 514'2 505'2 511'2 4'2 1:19P May 01
CORN  May 27 @C7K 514'4 514'0 521'2 514'0 518'2 4'2 1:18P May 01
CORN  Jul 27 @C7N 518'0 517'4 524'6 517'4 522'0 4'2 1:17P May 01
CORN  Sep 27 @C7U 497'2 496'2 503'0 496'2 501'0 3'6 1:15P May 01
CORN  Dec 27 @C7Z 500'2 499'2 506'0 499'0 503'6 3'4 1:19P May 01
SOYBEANS  May 26 @S6K 1182'0 1179'6 1188'0 1178'6 1187'0 5'6 1:17P May 01
SOYBEANS  Jul 26 @S6N 1195'4 1195'4 1205'0 1193'6 1201'4 7'6 1:19P May 01
SOYBEANS  Aug 26 @S6Q 1189'2 1189'4 1199'4 1188'0 1196'0 8'0 1:19P May 01
SOYBEANS  Sep 26 @S6U 1167'6 1165'6 1179'2 1165'6 1175'6 9'2 1:19P May 01
SOYBEANS  Nov 26 @S6X 1173'0 1172'0 1184'4 1171'0 1180'6 9'6 1:19P May 01
SOYBEANS  Jan 27 @S7F 1184'6 1183'2 1197'0 1183'0 1193'4 10'4 1:19P May 01
SOYBEANS  Mar 27 @S7H 1182'0 1178'0 1194'6 1178'0 1191'2 11'0 1:19P May 01
SOYBEANS  May 27 @S7K 1185'0 1180'4 1197'2 1180'4 1194'2 10'6 1:19P May 01
SOYBEANS  Jul 27 @S7N 1190'0 1189'4 1203'4 1189'4 1201'0 12'0 1:18P May 01
SOYBEANS  Aug 27 @S7Q 1176'2 1190'0 1190'0 1189'0 1189'0 12'6 1:15P May 01
SOYBEANS  Sep 27 @S7U 1144'2 1155'4 1155'4 1155'4 1155'4 11'2 1:15P May 01
SOYBEANS  Nov 27 @S7X 1135'6 1133'2 1147'4 1133'2 1147'0 11'6 1:17P May 01
SOYBEANS  Jan 28 @S8F 1146'2 1145'2 12'0 1:15P May 01
SOYBEANS  Mar 28 @S8H 1148'0 1147'0 12'2 1:15P May 01
SOYBEANS  May 28 @S8K 1152'0 1164'2 12'2 1:15P May 01
SOYBEANS  Jul 28 @S8N 1156'4 1152'0 12'2 1:15P May 01
SOYBEANS  Aug 28 @S8Q 1149'2 1161'4 12'2 1:15P May 01
SOYBEANS  Sep 28 @S8U 1125'2 1135'4 10'2 1:15P May 01
SOYBEANS  Nov 28 @S8X 1118'0 1120'0 1120'0 1120'0 1120'0 10'2 1:15P May 01
SOYBEANS  Jul 29 @S9N 1137'2 1147'4 10'2 1:15P May 01
SOYBEANS  Nov 29 @S9X 1102'6 1103'0 1103'0 1103'0 1103'0 10'2 1:15P May 01
WHEAT  May 26 @W6K 623'6 632'0 632'0 620'2 626'6 0'6 1:15P May 01
WHEAT  Jul 26 @W6N 636'6 637'6 644'6 632'6 636'4 1'0 1:19P May 01
WHEAT  Sep 26 @W6U 651'6 653'0 659'4 648'0 651'6 0'6 1:19P May 01
WHEAT  Dec 26 @W6Z 673'0 674'2 680'2 668'6 672'4 0'2 1:19P May 01
WHEAT  Mar 27 @W7H 690'2 690'2 697'2 686'0 689'2 0'0 1:19P May 01
WHEAT  May 27 @W7K 697'4 700'0 704'0 693'4 696'2 0'4 1:18P May 01
WHEAT  Jul 27 @W7N 692'0 688'0 696'6 688'0 693'4 3'0 1:18P May 01
WHEAT  Sep 27 @W7U 698'0 700'0 700'6 694'4 700'6 4'0 1:15P May 01
WHEAT  Dec 27 @W7Z 711'2 710'4 715'6 707'2 715'6 5'0 1:15P May 01
LIVE CATTLE  Jun 26 @LE6M 254.000 253.900 256.625 252.750 253.000 - 1.000 1:04P May 01
LIVE CATTLE  Aug 26 @LE6Q 248.675 248.675 251.650 247.600 247.925 - 0.850 1:04P May 01
LIVE CATTLE  Oct 26 @LE6V 243.475 243.400 246.550 242.325 242.450 - 1.025 1:04P May 01
LIVE CATTLE  Dec 26 @LE6Z 242.625 242.575 245.900 241.700 241.725 - 0.775 1:04P May 01
LIVE CATTLE  Feb 27 @LE7G 242.675 242.850 245.900 241.725 241.750 - 0.825 1:04P May 01
FEEDER CATTLE  May 26 @GF6K 372.650 372.850 378.275 371.200 371.250 - 1.250 1:04P May 01
FEEDER CATTLE  Aug 26 @GF6Q 373.525 373.375 379.450 371.950 372.025 - 1.350 1:04P May 01
FEEDER CATTLE  Sep 26 @GF6U 371.975 371.725 377.825 370.425 370.550 - 1.275 1:04P May 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  467'6
Change:  3'4
Bid:  463'0
Ask:  472'0
Today's High:  471'2
Today's Low:  461'6
Volume:  3,422
Open:  462'6
Settle:  468'2s
Prev:  464'6
Contract High: 
Contract Low: 
Updated:  May-01-2026
1:18:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, May 1, 2026 12:39PM 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