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 413'6 414'2 414'6 412'4 413'4 -0'2 9:31P Jun 16
CORN  Sep 26 @C6U 422'4 422'6 423'4 421'4 422'4 0'0 9:30P Jun 16
CORN  Dec 26 @C6Z 442'4 442'6 443'4 441'4 442'2 -0'2 9:31P Jun 16
CORN  Mar 27 @C7H 457'0 457'0 458'0 456'0 456'2 -0'6 9:08P Jun 16
CORN  May 27 @C7K 466'0 466'4 467'0 465'2 466'0 0'0 9:31P Jun 16
CORN  Jul 27 @C7N 472'6 472'6 473'4 472'0 472'4 -0'2 9:16P Jun 16
CORN  Sep 27 @C7U 466'2 466'0 466'4 465'2 466'0 -0'2 8:49P Jun 16
CORN  Dec 27 @C7Z 472'4 472'2 473'2 471'6 472'0 -0'4 9:10P Jun 16
CORN  Mar 28 @C8H 484'0 483'4 483'4 483'4 483'4 -0'4 9:10P Jun 16
SOYBEANS  Jul 26 @S6N 1130'0 1130'0 1135'6 1128'2 1135'4 5'4 9:31P Jun 16
SOYBEANS  Aug 26 @S6Q 1134'4 1133'6 1140'0 1132'6 1140'0 5'4 9:27P Jun 16
SOYBEANS  Sep 26 @S6U 1133'2 1131'6 1138'6 1131'6 1138'2 5'0 9:32P Jun 16
SOYBEANS  Nov 26 @S6X 1146'4 1146'0 1152'0 1144'4 1151'4 5'0 9:32P Jun 16
SOYBEANS  Jan 27 @S7F 1160'2 1158'6 1165'4 1158'6 1165'0 4'6 9:28P Jun 16
SOYBEANS  Mar 27 @S7H 1166'6 1165'0 1171'4 1165'0 1171'0 4'2 9:32P Jun 16
SOYBEANS  May 27 @S7K 1174'2 1172'0 1178'6 1171'6 1178'4 4'2 9:28P Jun 16
SOYBEANS  Jul 27 @S7N 1181'6 1179'2 1186'0 1179'2 1186'0 4'2 9:25P Jun 16
SOYBEANS  Aug 27 @S7Q 1169'2 1175'0 0'0 1:15P Jun 16
SOYBEANS  Sep 27 @S7U 1137'6 1137'6 0'0 1:16P Jun 16
SOYBEANS  Nov 27 @S7X 1131'2 1132'6 1134'4 1132'0 1134'4 3'2 9:23P Jun 16
SOYBEANS  Jan 28 @S8F 1142'0 1132'0 0'0 1:15P Jun 16
SOYBEANS  Mar 28 @S8H 1142'2 1164'4 0'0 1:15P Jun 16
SOYBEANS  May 28 @S8K 1146'2 1129'0 0'0 1:15P Jun 16
SOYBEANS  Jul 28 @S8N 1151'2 1134'4 0'0 1:15P Jun 16
SOYBEANS  Aug 28 @S8Q 1142'0 1142'0 0'0 1:15P Jun 16
SOYBEANS  Sep 28 @S8U 1119'6 1119'6 0'0 1:15P Jun 16
SOYBEANS  Nov 28 @S8X 1116'0 1116'0 1116'0 1116'0 1116'0 0'0 7:13P Jun 16
SOYBEANS  Jul 29 @S9N 1135'2 1135'2 0'0 1:15P Jun 16
SOYBEANS  Nov 29 @S9X 1100'6 1103'0 0'0 1:15P Jun 16
WHEAT  Jul 26 @W6N 596'0 595'6 596'0 593'4 595'2 -0'6 9:26P Jun 16
WHEAT  Sep 26 @W6U 604'2 603'6 605'4 602'6 604'4 0'2 9:31P Jun 16
WHEAT  Dec 26 @W6Z 621'6 621'6 622'6 620'6 622'2 0'4 9:27P Jun 16
WHEAT  Mar 27 @W7H 636'2 635'4 637'4 635'4 636'4 0'2 9:09P Jun 16
WHEAT  May 27 @W7K 645'4 646'2 646'2 645'0 646'0 0'4 8:57P Jun 16
WHEAT  Jul 27 @W7N 652'0 652'6 653'0 652'2 652'4 0'4 8:57P Jun 16
WHEAT  Sep 27 @W7U 663'6 663'4 -0'2 1:16P Jun 16
WHEAT  Dec 27 @W7Z 681'0 680'2 0'0 1:15P Jun 16
WHEAT  Mar 28 @W8H 692'6 685'2 0'0 1:15P Jun 16
LIVE CATTLE  Jun 26 @LE6M 250.625 250.625 255.525 250.625 255.375 4.675 1:04P Jun 16
LIVE CATTLE  Aug 26 @LE6Q 243.250 243.250 249.450 242.950 249.125 5.950 1:04P Jun 16
LIVE CATTLE  Oct 26 @LE6V 236.800 236.750 242.425 236.550 242.075 5.200 1:04P Jun 16
LIVE CATTLE  Dec 26 @LE6Z 235.875 235.875 241.050 235.675 240.700 4.850 1:04P Jun 16
LIVE CATTLE  Feb 27 @LE7G 236.125 236.175 241.200 235.850 240.675 4.525 1:04P Jun 16
FEEDER CATTLE  Aug 26 @GF6Q 361.550 361.075 367.900 360.200 367.625 5.325 1:04P Jun 16
FEEDER CATTLE  Sep 26 @GF6U 359.525 359.250 366.175 358.125 365.875 5.750 1:04P Jun 16
FEEDER CATTLE  Oct 26 @GF6V 356.100 355.200 363.275 354.750 362.925 6.325 1:04P Jun 16

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  413'4
Change:  -0'2
Bid:  413'2
Ask:  413'4
Today's High:  414'6
Today's Low:  412'4
Volume:  275,994
Open:  414'2
Settle:  413'6
Prev:  413'6
Contract High: 
Contract Low: 
Updated:  Jun-16-2026
9:31:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Plunges
Editorial Staff – 
Posted at Friday, June 12, 2026 12:22PM 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