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 452'0 452'0 452'0 451'0 451'2 -0'6 9:40P Apr 20
CORN  Jul 26 @C6N 460'2 460'2 460'2 459'2 459'2 -1'0 9:42P Apr 20
CORN  Sep 26 @C6U 463'6 463'4 463'4 462'4 462'6 -1'0 9:41P Apr 20
CORN  Dec 26 @C6Z 479'4 479'0 479'2 478'0 478'4 -1'0 9:41P Apr 20
CORN  Mar 27 @C7H 493'4 492'2 493'2 492'2 493'0 -0'4 9:33P Apr 20
CORN  May 27 @C7K 501'2 500'2 500'6 499'6 500'2 -1'0 9:41P Apr 20
CORN  Jul 27 @C7N 505'0 504'0 504'2 504'0 504'2 -0'6 9:33P Apr 20
CORN  Sep 27 @C7U 485'4 485'0 0'0 1:15P Apr 20
CORN  Dec 27 @C7Z 490'0 489'0 489'4 488'6 489'4 -0'4 7:08P Apr 20
SOYBEANS  May 26 @S6K 1165'6 1165'4 1169'2 1165'0 1168'6 3'0 9:39P Apr 20
SOYBEANS  Jul 26 @S6N 1181'6 1181'0 1185'0 1180'6 1184'0 2'2 9:40P Apr 20
SOYBEANS  Aug 26 @S6Q 1175'6 1174'6 1178'0 1174'4 1178'0 2'2 9:32P Apr 20
SOYBEANS  Sep 26 @S6U 1152'6 1151'2 1155'0 1151'2 1154'6 2'0 9:31P Apr 20
SOYBEANS  Nov 26 @S6X 1157'6 1155'4 1160'0 1155'4 1159'6 2'0 9:39P Apr 20
SOYBEANS  Jan 27 @S7F 1171'0 1169'2 1173'2 1169'2 1173'0 2'0 9:32P Apr 20
SOYBEANS  Mar 27 @S7H 1169'6 1167'2 1172'4 1167'2 1172'4 2'6 9:31P Apr 20
SOYBEANS  May 27 @S7K 1173'2 1173'0 1176'0 1172'0 1175'6 2'4 9:31P Apr 20
SOYBEANS  Jul 27 @S7N 1179'4 1178'6 1181'6 1177'2 1181'6 2'2 9:31P Apr 20
SOYBEANS  Aug 27 @S7Q 1167'6 1168'6 0'0 1:15P Apr 20
SOYBEANS  Sep 27 @S7U 1140'6 1135'0 0'0 1:15P Apr 20
SOYBEANS  Nov 27 @S7X 1133'6 1134'6 1135'4 1134'4 1135'4 1'6 9:12P Apr 20
SOYBEANS  Jan 28 @S8F 1144'4 1130'6 0'0 1:15P Apr 20
SOYBEANS  Mar 28 @S8H 1145'6 1131'4 0'0 1:15P Apr 20
SOYBEANS  May 28 @S8K 1149'4 1149'4 0'0 1:15P Apr 20
SOYBEANS  Jul 28 @S8N 1154'4 1132'0 0'0 1:15P Apr 20
SOYBEANS  Aug 28 @S8Q 1147'2 1147'2 0'0 1:15P Apr 20
SOYBEANS  Sep 28 @S8U 1124'6 1124'6 0'0 1:15P Apr 20
SOYBEANS  Nov 28 @S8X 1117'2 1100'0 0'0 1:15P Apr 20
SOYBEANS  Jul 29 @S9N 1136'4 1136'4 0'0 1:15P Apr 20
SOYBEANS  Nov 29 @S9X 1102'0 1096'0 0'0 1:15P Apr 20
WHEAT  May 26 @W6K 597'0 598'0 598'4 595'0 597'6 0'6 9:39P Apr 20
WHEAT  Jul 26 @W6N 606'0 607'0 607'2 603'4 606'6 0'6 9:39P Apr 20
WHEAT  Sep 26 @W6U 618'6 618'4 620'0 616'6 619'0 0'2 9:14P Apr 20
WHEAT  Dec 26 @W6Z 637'4 637'0 638'6 635'4 638'0 0'4 9:39P Apr 20
WHEAT  Mar 27 @W7H 652'6 652'6 653'6 650'6 653'0 0'2 9:14P Apr 20
WHEAT  May 27 @W7K 659'6 658'2 660'2 658'2 660'2 0'4 9:14P Apr 20
WHEAT  Jul 27 @W7N 655'0 657'6 658'0 657'6 658'0 3'0 9:11P Apr 20
WHEAT  Sep 27 @W7U 658'6 662'6 662'6 662'6 662'6 4'0 9:11P Apr 20
WHEAT  Dec 27 @W7Z 667'6 661'0 0'0 1:15P Apr 20
LIVE CATTLE  Apr 26 @LE6J 249.950 250.450 251.750 249.025 249.675 - 0.350 1:04P Apr 20
LIVE CATTLE  Jun 26 @LE6M 247.350 247.300 248.900 245.625 246.150 - 1.275 1:04P Apr 20
LIVE CATTLE  Aug 26 @LE6Q 242.825 243.050 244.500 241.300 241.800 - 1.225 1:04P Apr 20
LIVE CATTLE  Oct 26 @LE6V 238.100 238.100 239.600 236.650 237.075 - 1.125 1:04P Apr 20
LIVE CATTLE  Dec 26 @LE6Z 237.425 238.000 238.900 236.275 236.700 - 0.800 1:03P Apr 20
FEEDER CATTLE  Apr 26 @GF6J 371.325 371.075 372.800 368.025 369.000 - 2.450 1:04P Apr 20
FEEDER CATTLE  May 26 @GF6K 365.275 365.525 367.450 360.550 361.350 - 4.175 1:04P Apr 20
FEEDER CATTLE  Aug 26 @GF6Q 365.675 366.000 367.875 360.800 361.750 - 4.325 1:04P Apr 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  451'2
Change:  -0'6
Bid:  451'0
Ask:  451'2
Today's High:  452'0
Today's Low:  451'0
Volume:  203,127
Open:  452'0
Settle:  452'0
Prev:  452'0
Contract High: 
Contract Low: 
Updated:  Apr-20-2026
9:40:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, April 17, 2026 11:47AM 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