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 452'6 453'0 453'0 447'0 447'6 -5'0 9:01A May 07
CORN  Jul 26 @C6N 468'4 468'2 469'6 461'4 462'2 -6'2 9:08A May 07
CORN  Sep 26 @C6U 475'0 474'6 476'2 468'0 469'0 -6'0 9:07A May 07
CORN  Dec 26 @C6Z 490'0 489'6 491'4 483'2 484'2 -5'6 9:08A May 07
CORN  Mar 27 @C7H 503'2 502'6 504'2 496'6 497'6 -5'4 9:07A May 07
CORN  May 27 @C7K 510'6 510'0 511'6 504'4 505'2 -5'4 9:06A May 07
CORN  Jul 27 @C7N 514'4 514'0 515'0 508'4 509'0 -5'4 9:07A May 07
CORN  Sep 27 @C7U 497'0 497'0 497'0 491'4 492'4 -4'4 8:34A May 07
CORN  Dec 27 @C7Z 500'6 500'0 501'4 495'4 496'4 -4'2 9:06A May 07
SOYBEANS  May 26 @S6K 1179'0 1176'0 1177'2 1171'0 1172'6 -6'2 9:02A May 07
SOYBEANS  Jul 26 @S6N 1194'6 1195'0 1196'6 1184'2 1185'2 -9'4 9:08A May 07
SOYBEANS  Aug 26 @S6Q 1189'0 1188'2 1191'2 1179'0 1180'4 -8'4 9:06A May 07
SOYBEANS  Sep 26 @S6U 1169'0 1168'4 1171'2 1158'6 1160'0 -9'0 9:07A May 07
SOYBEANS  Nov 26 @S6X 1175'4 1175'0 1178'2 1165'4 1167'0 -8'4 9:08A May 07
SOYBEANS  Jan 27 @S7F 1187'4 1186'0 1190'2 1177'6 1179'6 -7'6 9:06A May 07
SOYBEANS  Mar 27 @S7H 1184'2 1183'2 1187'0 1175'6 1176'6 -7'4 9:06A May 07
SOYBEANS  May 27 @S7K 1187'0 1186'0 1188'0 1178'4 1179'6 -7'2 9:06A May 07
SOYBEANS  Jul 27 @S7N 1192'6 1191'2 1194'2 1184'4 1185'4 -7'2 9:06A May 07
SOYBEANS  Aug 27 @S7Q 1178'4 1174'0 1174'0 1174'0 1174'0 -4'4 8:38A May 07
SOYBEANS  Sep 27 @S7U 1144'2 1155'0 0'0 1:15P May 06
SOYBEANS  Nov 27 @S7X 1136'0 1135'4 1137'4 1131'0 1131'0 -5'0 9:06A May 07
SOYBEANS  Jan 28 @S8F 1146'4 1145'2 0'0 1:15P May 06
SOYBEANS  Mar 28 @S8H 1147'4 1160'6 0'0 1:15P May 06
SOYBEANS  May 28 @S8K 1151'6 1149'0 1149'0 1149'0 1149'0 -2'6 7:26A May 07
SOYBEANS  Jul 28 @S8N 1156'4 1170'0 0'0 1:15P May 06
SOYBEANS  Aug 28 @S8Q 1149'2 1149'2 0'0 1:15P May 06
SOYBEANS  Sep 28 @S8U 1124'4 1124'4 0'0 1:15P May 06
SOYBEANS  Nov 28 @S8X 1117'2 1120'0 0'0 1:15P May 06
SOYBEANS  Jul 29 @S9N 1136'4 1136'4 0'0 1:15P May 06
SOYBEANS  Nov 29 @S9X 1102'0 1103'0 0'0 1:15P May 06
WHEAT  May 26 @W6K 606'0 597'2 602'2 597'2 602'2 -3'6 8:33A May 07
WHEAT  Jul 26 @W6N 617'2 617'4 618'6 607'4 611'4 -5'6 9:07A May 07
WHEAT  Sep 26 @W6U 632'6 633'0 634'0 623'0 626'4 -6'2 9:07A May 07
WHEAT  Dec 26 @W6Z 654'0 654'6 655'2 644'4 647'6 -6'2 9:07A May 07
WHEAT  Mar 27 @W7H 672'6 674'4 674'4 663'4 665'6 -7'0 9:07A May 07
WHEAT  May 27 @W7K 682'0 682'0 683'4 672'4 675'2 -6'6 9:05A May 07
WHEAT  Jul 27 @W7N 682'6 683'4 683'4 674'4 675'2 -7'4 8:58A May 07
WHEAT  Sep 27 @W7U 691'2 686'0 688'2 683'2 683'2 -8'0 8:56A May 07
WHEAT  Dec 27 @W7Z 706'2 703'2 703'6 703'2 703'6 -2'4 5:30A May 07
LIVE CATTLE  Jun 26 @LE6M 253.475 253.250 253.250 246.925 247.775 - 5.700 9:07A May 07
LIVE CATTLE  Aug 26 @LE6Q 248.900 248.625 248.625 242.125 243.100 - 5.800 9:07A May 07
LIVE CATTLE  Oct 26 @LE6V 243.725 243.400 243.425 237.025 238.025 - 5.700 9:07A May 07
LIVE CATTLE  Dec 26 @LE6Z 243.050 242.650 242.850 236.700 237.500 - 5.550 9:07A May 07
LIVE CATTLE  Feb 27 @LE7G 242.900 242.600 242.725 237.075 237.875 - 5.025 9:07A May 07
FEEDER CATTLE  May 26 @GF6K 372.400 372.025 372.025 365.000 365.675 - 6.725 9:07A May 07
FEEDER CATTLE  Aug 26 @GF6Q 373.050 372.575 372.675 364.975 365.400 - 7.650 9:07A May 07
FEEDER CATTLE  Sep 26 @GF6U 371.300 370.625 370.625 363.325 363.900 - 7.400 9:07A May 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  447'6
Change:  -5'0
Bid:  447'0
Ask:  447'6
Today's High:  453'0
Today's Low:  447'0
Volume:  1,311
Open:  453'0
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  May-07-2026
9:01:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
Editorial Staff – 
Posted at Monday, May 4, 2026 12:37PM 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