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 466'4 469'4 0'0 1:15P May 13
CORN  Jul 26 @C6N 480'6 479'2 482'6 478'4 482'4 1'6 12:43A May 14
CORN  Sep 26 @C6U 487'2 485'4 489'0 485'0 488'6 1'4 12:37A May 14
CORN  Dec 26 @C6Z 503'0 501'2 504'4 500'6 504'2 1'2 12:43A May 14
CORN  Mar 27 @C7H 516'0 514'0 517'2 514'0 517'2 1'2 12:26A May 14
CORN  May 27 @C7K 522'6 522'0 524'0 521'6 524'0 1'2 12:32A May 14
CORN  Jul 27 @C7N 526'2 525'0 527'2 524'2 527'2 1'0 10:57P May 13
CORN  Sep 27 @C7U 506'4 506'2 507'0 506'2 507'0 0'4 10:22P May 13
CORN  Dec 27 @C7Z 511'4 510'0 512'2 509'0 512'2 0'6 10:51P May 13
SOYBEANS  May 26 @S6K 1215'2 1210'2 1210'2 1208'0 1208'0 -7'2 7:01P May 13
SOYBEANS  Jul 26 @S6N 1229'0 1225'4 1227'6 1222'2 1226'0 -3'0 12:43A May 14
SOYBEANS  Aug 26 @S6Q 1223'4 1220'4 1222'0 1217'4 1221'4 -2'0 12:43A May 14
SOYBEANS  Sep 26 @S6U 1203'4 1198'6 1203'2 1197'2 1203'2 -0'2 12:42A May 14
SOYBEANS  Nov 26 @S6X 1207'6 1205'0 1208'0 1201'0 1207'2 -0'4 12:43A May 14
SOYBEANS  Jan 27 @S7F 1219'2 1216'0 1219'2 1213'2 1219'0 -0'2 12:42A May 14
SOYBEANS  Mar 27 @S7H 1215'2 1209'4 1215'0 1208'6 1215'0 -0'2 12:42A May 14
SOYBEANS  May 27 @S7K 1216'0 1211'4 1214'6 1210'0 1214'4 -1'4 12:01A May 14
SOYBEANS  Jul 27 @S7N 1220'4 1218'0 1219'0 1215'0 1217'0 -3'4 10:20P May 13
SOYBEANS  Aug 27 @S7Q 1202'6 1201'2 -1'4 1:17P May 13
SOYBEANS  Sep 27 @S7U 1165'0 1164'0 0'0 1:15P May 13
SOYBEANS  Nov 27 @S7X 1155'6 1153'6 1153'6 1149'0 1153'0 -2'6 12:38A May 14
SOYBEANS  Jan 28 @S8F 1166'4 1143'4 0'0 1:15P May 13
SOYBEANS  Mar 28 @S8H 1166'6 1164'0 0'0 1:15P May 13
SOYBEANS  May 28 @S8K 1170'2 1169'4 0'0 1:15P May 13
SOYBEANS  Jul 28 @S8N 1175'2 1171'2 0'0 1:15P May 13
SOYBEANS  Aug 28 @S8Q 1168'0 1168'0 0'0 1:15P May 13
SOYBEANS  Sep 28 @S8U 1142'4 1142'4 0'0 1:15P May 13
SOYBEANS  Nov 28 @S8X 1135'4 1136'2 0'0 1:15P May 13
SOYBEANS  Jul 29 @S9N 1154'6 1154'6 0'0 1:15P May 13
SOYBEANS  Nov 29 @S9X 1120'2 1103'0 0'0 1:15P May 13
WHEAT  May 26 @W6K 665'0 668'6 0'0 1:15P May 13
WHEAT  Jul 26 @W6N 675'4 673'0 686'6 672'2 686'2 10'6 12:43A May 14
WHEAT  Sep 26 @W6U 688'2 685'6 699'0 685'0 698'2 10'0 12:43A May 14
WHEAT  Dec 26 @W6Z 707'4 705'0 716'6 704'0 716'4 9'0 12:43A May 14
WHEAT  Mar 27 @W7H 722'6 721'6 730'6 719'6 730'6 8'0 12:42A May 14
WHEAT  May 27 @W7K 728'0 727'2 735'0 727'2 735'0 7'0 12:40A May 14
WHEAT  Jul 27 @W7N 722'0 716'6 727'4 716'6 727'4 5'4 12:41A May 14
WHEAT  Sep 27 @W7U 725'2 725'2 730'0 725'2 730'0 4'6 12:41A May 14
WHEAT  Dec 27 @W7Z 735'2 735'2 739'4 735'2 739'4 4'2 10:50P May 13
LIVE CATTLE  Jun 26 @LE6M 247.700 248.800 253.925 248.050 252.725 5.100 1:04P May 13
LIVE CATTLE  Aug 26 @LE6Q 241.075 242.100 247.575 240.525 246.250 5.400 1:04P May 13
LIVE CATTLE  Oct 26 @LE6V 233.875 234.875 239.400 232.800 238.250 4.725 1:04P May 13
LIVE CATTLE  Dec 26 @LE6Z 233.450 234.450 238.425 232.375 237.400 4.325 1:04P May 13
LIVE CATTLE  Feb 27 @LE7G 233.575 234.575 238.050 232.425 237.125 3.950 1:04P May 13
FEEDER CATTLE  May 26 @GF6K 365.900 367.200 368.225 364.775 367.575 1.425 1:04P May 13
FEEDER CATTLE  Aug 26 @GF6Q 356.550 357.775 362.250 351.975 360.475 4.375 1:04P May 13
FEEDER CATTLE  Sep 26 @GF6U 353.875 354.550 359.400 349.475 357.650 4.100 1:04P May 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  469'4
Change:  0'0
Bid:  468'2
Ask:  469'4
Today's High: 
Today's Low: 
Volume:  55
Open: 
Settle:  466'4
Prev:  466'4
Contract High: 
Contract Low: 
Updated:  May-13-2026
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
UP and NS Resubmit Merger Application to STB Amid Growing Opposition
Editorial Staff – 
Posted at Monday, May 11, 2026 12:00PM 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