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 440'4 440'6 442'0 435'4 436'0 -4'4 10:12A Jun 03
CORN  Sep 26 @C6U 448'0 448'0 450'0 443'6 444'0 -4'0 10:11A Jun 03
CORN  Dec 26 @C6Z 466'4 467'0 468'6 462'2 462'6 -3'6 10:12A Jun 03
CORN  Mar 27 @C7H 481'2 481'2 483'2 477'2 477'4 -3'6 10:11A Jun 03
CORN  May 27 @C7K 489'6 489'6 491'6 485'6 486'2 -3'4 10:11A Jun 03
CORN  Jul 27 @C7N 495'0 495'0 497'0 491'2 492'2 -2'6 10:10A Jun 03
CORN  Sep 27 @C7U 483'4 483'4 484'4 481'4 482'0 -1'4 10:05A Jun 03
CORN  Dec 27 @C7Z 489'4 489'6 492'4 487'6 489'0 -0'4 10:10A Jun 03
CORN  Mar 28 @C8H 500'2 500'4 502'2 499'0 499'6 -0'4 10:05A Jun 03
SOYBEANS  Jul 26 @S6N 1165'2 1167'4 1172'6 1159'6 1164'2 -1'0 10:12A Jun 03
SOYBEANS  Aug 26 @S6Q 1169'0 1171'0 1176'6 1164'4 1169'2 0'2 10:11A Jun 03
SOYBEANS  Sep 26 @S6U 1165'2 1166'0 1172'4 1161'4 1166'4 1'2 10:11A Jun 03
SOYBEANS  Nov 26 @S6X 1177'6 1180'0 1184'6 1173'4 1179'6 2'0 10:13A Jun 03
SOYBEANS  Jan 27 @S7F 1191'6 1192'6 1199'0 1188'6 1193'6 2'0 10:12A Jun 03
SOYBEANS  Mar 27 @S7H 1195'4 1195'6 1202'6 1192'0 1198'0 2'4 10:11A Jun 03
SOYBEANS  May 27 @S7K 1200'6 1201'4 1208'2 1198'2 1203'4 2'6 10:10A Jun 03
SOYBEANS  Jul 27 @S7N 1207'4 1207'0 1215'4 1205'0 1210'6 3'2 10:05A Jun 03
SOYBEANS  Aug 27 @S7Q 1193'2 1192'2 1196'4 1192'2 1195'4 2'2 9:48A Jun 03
SOYBEANS  Sep 27 @S7U 1157'6 1159'4 0'0 1:15P Jun 02
SOYBEANS  Nov 27 @S7X 1150'0 1151'2 1156'6 1147'0 1150'2 0'2 10:13A Jun 03
SOYBEANS  Jan 28 @S8F 1161'0 1164'4 0'0 1:15P Jun 02
SOYBEANS  Mar 28 @S8H 1161'2 1164'4 0'0 1:15P Jun 02
SOYBEANS  May 28 @S8K 1165'2 1167'2 0'0 1:15P Jun 02
SOYBEANS  Jul 28 @S8N 1170'0 1170'0 1170'0 1170'0 1170'0 0'0 9:04A Jun 03
SOYBEANS  Aug 28 @S8Q 1162'6 1162'6 0'0 1:15P Jun 02
SOYBEANS  Sep 28 @S8U 1137'2 1137'2 0'0 1:15P Jun 02
SOYBEANS  Nov 28 @S8X 1134'0 1135'0 0'0 1:15P Jun 02
SOYBEANS  Jul 29 @S9N 1153'2 1153'2 0'0 1:15P Jun 02
SOYBEANS  Nov 29 @S9X 1118'6 1103'0 0'0 1:15P Jun 02
WHEAT  Jul 26 @W6N 603'0 603'0 606'6 591'2 591'6 -11'2 10:12A Jun 03
WHEAT  Sep 26 @W6U 616'2 616'4 619'6 605'2 605'4 -10'6 10:12A Jun 03
WHEAT  Dec 26 @W6Z 635'2 634'2 639'0 625'2 625'4 -9'6 10:12A Jun 03
WHEAT  Mar 27 @W7H 652'4 650'2 656'0 643'0 643'2 -9'2 10:12A Jun 03
WHEAT  May 27 @W7K 663'2 662'0 666'2 654'2 654'4 -8'6 10:11A Jun 03
WHEAT  Jul 27 @W7N 670'4 670'4 674'2 662'0 662'4 -8'0 10:10A Jun 03
WHEAT  Sep 27 @W7U 681'4 678'0 682'4 673'2 673'2 -8'2 10:11A Jun 03
WHEAT  Dec 27 @W7Z 696'2 693'2 698'4 690'6 690'6 -5'4 9:34A Jun 03
WHEAT  Mar 28 @W8H 706'4 700'0 0'0 1:15P Jun 02
LIVE CATTLE  Jun 26 @LE6M 247.675 246.600 247.300 244.500 247.050 - 0.625 10:12A Jun 03
LIVE CATTLE  Aug 26 @LE6Q 239.650 238.450 239.575 235.375 239.175 - 0.475 10:12A Jun 03
LIVE CATTLE  Oct 26 @LE6V 230.875 229.775 230.575 225.875 230.200 - 0.675 10:12A Jun 03
LIVE CATTLE  Dec 26 @LE6Z 230.075 229.125 229.600 224.950 229.325 - 0.750 10:12A Jun 03
LIVE CATTLE  Feb 27 @LE7G 230.600 229.250 230.050 225.900 229.800 - 0.800 10:12A Jun 03
FEEDER CATTLE  Aug 26 @GF6Q 348.425 345.750 347.000 340.800 346.475 - 1.950 10:12A Jun 03
FEEDER CATTLE  Sep 26 @GF6U 345.125 342.550 343.500 337.350 342.925 - 2.200 10:11A Jun 03
FEEDER CATTLE  Oct 26 @GF6V 341.750 339.575 339.775 334.075 339.200 - 2.550 10:09A Jun 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  436'0
Change:  -4'4
Bid:  436'0
Ask:  436'2
Today's High:  442'0
Today's Low:  435'4
Volume:  211,400
Open:  440'6
Settle:  440'4
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Jun-03-2026
10:12:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Canadian Signals and Communications Members on Strike Against CPKC
Editorial Staff – 
Posted at Monday, June 1, 2026 8:18AM 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