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 448'4 448'2 451'0 443'2 444'2 -4'2 8:30A Apr 17
CORN  Jul 26 @C6N 457'6 457'4 460'0 452'2 453'0 -4'6 8:30A Apr 17
CORN  Sep 26 @C6U 461'0 461'0 463'0 455'2 456'0 -5'0 8:30A Apr 17
CORN  Dec 26 @C6Z 476'6 476'0 478'2 471'2 471'6 -5'0 8:30A Apr 17
CORN  Mar 27 @C7H 490'2 489'2 491'4 485'0 485'0 -5'2 8:30A Apr 17
CORN  May 27 @C7K 497'4 497'0 498'2 492'2 492'4 -5'0 8:30A Apr 17
CORN  Jul 27 @C7N 501'2 500'4 502'4 496'4 496'4 -4'6 8:30A Apr 17
CORN  Sep 27 @C7U 481'6 483'2 483'2 483'2 483'2 1'4 3:35A Apr 17
CORN  Dec 27 @C7Z 486'2 486'0 488'0 484'0 484'0 -2'2 8:30A Apr 17
SOYBEANS  May 26 @S6K 1163'6 1162'6 1165'6 1152'2 1152'4 -11'2 8:30A Apr 17
SOYBEANS  Jul 26 @S6N 1180'4 1179'0 1182'4 1169'0 1169'2 -11'2 8:30A Apr 17
SOYBEANS  Aug 26 @S6Q 1175'0 1173'0 1176'4 1163'6 1164'2 -10'6 8:30A Apr 17
SOYBEANS  Sep 26 @S6U 1151'6 1150'6 1153'2 1140'6 1141'0 -10'6 8:30A Apr 17
SOYBEANS  Nov 26 @S6X 1156'0 1154'0 1157'2 1145'0 1145'4 -10'4 8:30A Apr 17
SOYBEANS  Jan 27 @S7F 1168'2 1166'4 1169'0 1157'2 1157'4 -10'6 8:30A Apr 17
SOYBEANS  Mar 27 @S7H 1166'6 1164'6 1166'6 1156'2 1156'6 -10'0 8:30A Apr 17
SOYBEANS  May 27 @S7K 1170'0 1168'0 1170'4 1159'6 1159'6 -10'2 8:30A Apr 17
SOYBEANS  Jul 27 @S7N 1175'6 1176'0 1176'0 1165'6 1165'6 -10'0 8:30A Apr 17
SOYBEANS  Aug 27 @S7Q 1162'4 1164'6 0'0 1:15P Apr 16
SOYBEANS  Sep 27 @S7U 1134'4 1135'0 0'0 1:15P Apr 16
SOYBEANS  Nov 27 @S7X 1127'0 1127'4 1127'4 1123'0 1123'0 -4'0 8:30A Apr 17
SOYBEANS  Jan 28 @S8F 1137'4 1130'6 0'0 1:15P Apr 16
SOYBEANS  Mar 28 @S8H 1138'6 1131'4 0'0 1:15P Apr 16
SOYBEANS  May 28 @S8K 1142'4 1142'4 0'0 1:15P Apr 16
SOYBEANS  Jul 28 @S8N 1147'6 1132'0 0'0 1:15P Apr 16
SOYBEANS  Aug 28 @S8Q 1140'4 1140'4 0'0 1:15P Apr 16
SOYBEANS  Sep 28 @S8U 1120'6 1120'6 0'0 1:15P Apr 16
SOYBEANS  Nov 28 @S8X 1105'6 1100'0 0'0 1:15P Apr 16
SOYBEANS  Jul 29 @S9N 1125'0 1125'0 0'0 1:15P Apr 16
SOYBEANS  Nov 29 @S9X 1101'4 1096'0 0'0 1:15P Apr 16
WHEAT  May 26 @W6K 598'4 597'4 602'4 582'6 586'6 -11'6 8:30A Apr 17
WHEAT  Jul 26 @W6N 606'4 605'0 610'0 590'4 594'6 -11'6 8:30A Apr 17
WHEAT  Sep 26 @W6U 618'2 617'0 621'4 602'6 606'6 -11'4 8:30A Apr 17
WHEAT  Dec 26 @W6Z 636'0 634'4 639'4 621'0 624'2 -11'6 8:30A Apr 17
WHEAT  Mar 27 @W7H 650'4 650'0 654'2 636'2 638'4 -12'0 8:30A Apr 17
WHEAT  May 27 @W7K 657'0 658'4 660'6 645'4 647'0 -10'0 8:30A Apr 17
WHEAT  Jul 27 @W7N 652'6 652'2 652'6 645'0 645'0 -7'6 8:30A Apr 17
WHEAT  Sep 27 @W7U 656'6 653'2 654'0 652'0 653'2 -3'4 2:03A Apr 17
WHEAT  Dec 27 @W7Z 665'0 662'2 663'2 662'2 663'2 -1'6 4:58A Apr 17
LIVE CATTLE  Apr 26 @LE6J 250.300 250.375 250.525 250.275 250.275 - 0.025 8:30A Apr 17
LIVE CATTLE  Jun 26 @LE6M 247.625 247.675 248.075 247.675 247.675 0.050 8:30A Apr 17
LIVE CATTLE  Aug 26 @LE6Q 243.075 243.075 243.525 243.050 243.300 0.225 8:30A Apr 17
LIVE CATTLE  Oct 26 @LE6V 238.325 238.300 238.925 238.300 238.650 0.325 8:30A Apr 17
LIVE CATTLE  Dec 26 @LE6Z 237.750 237.825 238.300 237.800 238.100 0.350 8:30A Apr 17
FEEDER CATTLE  Apr 26 @GF6J 373.075 373.550 374.000 373.550 373.800 0.725 8:30A Apr 17
FEEDER CATTLE  May 26 @GF6K 367.100 368.025 368.700 367.925 368.350 1.250 8:30A Apr 17
FEEDER CATTLE  Aug 26 @GF6Q 368.525 369.250 369.975 369.250 369.475 0.950 8:30A Apr 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  444'2
Change:  -4'2
Bid:  444'0
Ask:  444'2
Today's High:  451'0
Today's Low:  443'2
Volume:  171,542
Open:  448'2
Settle:  448'4
Prev:  448'4
Contract High: 
Contract Low: 
Updated:  Apr-17-2026
8:30:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
First Ocean Going Ship Arrives in Port of Duluth-Superior
Editorial Staff – 
Posted at Monday, April 13, 2026 9:25AM 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