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 452'6 453'0 453'0 452'2 453'0 0'2 7:17P May 06
CORN  Jul 26 @C6N 468'4 468'2 469'6 466'4 467'4 -1'0 8:14P May 06
CORN  Sep 26 @C6U 475'0 474'6 476'2 473'0 474'0 -1'0 8:14P May 06
CORN  Dec 26 @C6Z 490'0 489'6 491'4 488'0 489'2 -0'6 8:13P May 06
CORN  Mar 27 @C7H 503'2 502'6 504'2 501'4 502'4 -0'6 8:13P May 06
CORN  May 27 @C7K 510'6 510'0 511'6 509'0 510'0 -0'6 8:14P May 06
CORN  Jul 27 @C7N 514'4 514'0 515'0 513'0 513'4 -1'0 8:12P May 06
CORN  Sep 27 @C7U 497'0 497'0 497'0 497'0 497'0 0'0 7:46P May 06
CORN  Dec 27 @C7Z 500'6 500'0 501'4 499'0 499'6 -1'0 8:12P May 06
SOYBEANS  May 26 @S6K 1179'0 1178'2 -0'6 1:15P May 06
SOYBEANS  Jul 26 @S6N 1194'6 1195'0 1196'6 1191'6 1192'4 -2'2 8:14P May 06
SOYBEANS  Aug 26 @S6Q 1189'0 1188'2 1191'2 1186'2 1187'4 -1'4 8:14P May 06
SOYBEANS  Sep 26 @S6U 1169'0 1168'4 1171'2 1165'6 1167'2 -1'6 8:12P May 06
SOYBEANS  Nov 26 @S6X 1175'4 1175'0 1178'2 1171'6 1174'2 -1'2 8:14P May 06
SOYBEANS  Jan 27 @S7F 1187'4 1186'0 1190'2 1184'2 1186'2 -1'2 8:12P May 06
SOYBEANS  Mar 27 @S7H 1184'2 1183'2 1187'0 1182'0 1183'0 -1'2 8:12P May 06
SOYBEANS  May 27 @S7K 1187'0 1186'0 1188'0 1185'0 1187'4 0'4 8:08P May 06
SOYBEANS  Jul 27 @S7N 1192'6 1191'2 1194'2 1190'6 1193'0 0'2 8:09P May 06
SOYBEANS  Aug 27 @S7Q 1178'4 1193'2 0'0 1:15P May 06
SOYBEANS  Sep 27 @S7U 1144'2 1155'0 0'0 1:15P May 06
SOYBEANS  Nov 27 @S7X 1136'0 1135'4 1137'4 1135'0 1136'2 0'2 8:12P May 06
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 1151'6 0'0 1:15P May 06
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 606'0 605'4 0'0 1:15P May 06
WHEAT  Jul 26 @W6N 617'2 617'4 618'6 613'6 614'6 -2'4 8:14P May 06
WHEAT  Sep 26 @W6U 632'6 633'0 634'0 629'2 630'2 -2'4 8:14P May 06
WHEAT  Dec 26 @W6Z 654'0 654'6 655'2 650'6 651'6 -2'2 8:14P May 06
WHEAT  Mar 27 @W7H 672'6 674'4 674'4 670'4 670'4 -2'2 8:13P May 06
WHEAT  May 27 @W7K 682'0 682'0 683'4 679'4 681'6 -0'2 8:07P May 06
WHEAT  Jul 27 @W7N 682'6 683'4 683'4 681'2 681'2 -1'4 8:08P May 06
WHEAT  Sep 27 @W7U 691'2 685'0 0'0 1:15P May 06
WHEAT  Dec 27 @W7Z 706'2 698'2 0'0 1:15P May 06
LIVE CATTLE  Jun 26 @LE6M 253.225 253.550 254.675 252.625 253.475 0.250 1:04P May 06
LIVE CATTLE  Aug 26 @LE6Q 248.350 248.850 250.000 247.975 248.950 0.550 1:04P May 06
LIVE CATTLE  Oct 26 @LE6V 243.225 243.550 245.200 242.900 243.800 0.500 1:04P May 06
LIVE CATTLE  Dec 26 @LE6Z 242.800 243.075 244.675 242.525 243.050 0.250 1:04P May 06
LIVE CATTLE  Feb 27 @LE7G 242.900 243.175 244.450 242.600 242.900 1:00P May 06
FEEDER CATTLE  May 26 @GF6K 371.825 373.175 374.175 371.125 372.325 0.575 1:04P May 06
FEEDER CATTLE  Aug 26 @GF6Q 372.300 373.775 374.875 372.150 372.950 0.750 1:04P May 06
FEEDER CATTLE  Sep 26 @GF6U 370.375 371.800 373.275 370.650 371.150 0.925 1:04P May 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  453'0
Change:  0'2
Bid:  452'6
Ask:  453'2
Today's High:  453'0
Today's Low:  452'2
Volume:  1,311
Open:  453'0
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  May-06-2026
7:17:00PM
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