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 460'6 463'0 464'6 463'0 464'4 3'6 7:14A May 12
CORN  Jul 26 @C6N 475'2 475'0 479'4 473'6 479'4 4'2 7:44A May 12
CORN  Sep 26 @C6U 481'6 481'2 485'6 480'2 485'4 3'6 7:44A May 12
CORN  Dec 26 @C6Z 497'6 497'4 501'6 496'4 501'4 3'6 7:44A May 12
CORN  Mar 27 @C7H 511'4 511'0 515'0 510'2 515'0 3'4 7:44A May 12
CORN  May 27 @C7K 519'0 517'4 522'0 517'4 522'0 3'0 7:43A May 12
CORN  Jul 27 @C7N 523'0 521'6 525'6 521'6 525'6 2'6 7:44A May 12
CORN  Sep 27 @C7U 504'6 504'0 506'2 504'0 505'4 0'6 7:31A May 12
CORN  Dec 27 @C7Z 509'0 508'4 510'6 508'0 510'2 1'2 7:44A May 12
SOYBEANS  May 26 @S6K 1199'6 1204'0 1204'4 1203'0 1203'0 3'2 7:30A May 12
SOYBEANS  Jul 26 @S6N 1213'0 1211'6 1219'0 1211'2 1217'4 4'4 7:44A May 12
SOYBEANS  Aug 26 @S6Q 1208'0 1207'2 1213'4 1206'4 1212'2 4'2 7:44A May 12
SOYBEANS  Sep 26 @S6U 1190'2 1190'0 1195'0 1189'2 1194'0 3'6 7:44A May 12
SOYBEANS  Nov 26 @S6X 1194'6 1194'0 1199'0 1193'0 1198'0 3'2 7:44A May 12
SOYBEANS  Jan 27 @S7F 1206'2 1205'2 1210'2 1204'4 1209'4 3'2 7:44A May 12
SOYBEANS  Mar 27 @S7H 1202'2 1201'0 1207'0 1201'0 1205'6 3'4 7:43A May 12
SOYBEANS  May 27 @S7K 1203'6 1201'6 1209'0 1201'6 1207'4 3'6 7:38A May 12
SOYBEANS  Jul 27 @S7N 1208'6 1207'2 1214'4 1207'2 1212'2 3'4 7:24A May 12
SOYBEANS  Aug 27 @S7Q 1193'2 1192'6 0'0 1:15P May 11
SOYBEANS  Sep 27 @S7U 1157'2 1157'6 0'0 1:15P May 11
SOYBEANS  Nov 27 @S7X 1149'2 1149'0 1154'4 1148'2 1152'0 2'6 7:25A May 12
SOYBEANS  Jan 28 @S8F 1159'6 1143'4 0'0 1:15P May 11
SOYBEANS  Mar 28 @S8H 1160'4 1160'6 0'0 1:15P May 11
SOYBEANS  May 28 @S8K 1165'4 1149'0 0'0 1:15P May 11
SOYBEANS  Jul 28 @S8N 1170'4 1171'2 0'0 1:15P May 11
SOYBEANS  Aug 28 @S8Q 1163'2 1163'2 0'0 1:15P May 11
SOYBEANS  Sep 28 @S8U 1137'6 1137'6 0'0 1:15P May 11
SOYBEANS  Nov 28 @S8X 1130'6 1120'0 0'0 1:15P May 11
SOYBEANS  Jul 29 @S9N 1150'0 1150'0 0'0 1:15P May 11
SOYBEANS  Nov 29 @S9X 1115'4 1103'0 0'0 1:15P May 11
WHEAT  May 26 @W6K 622'2 632'6 632'6 629'6 629'6 7'4 3:46A May 12
WHEAT  Jul 26 @W6N 634'0 639'2 648'0 636'6 646'2 12'2 7:44A May 12
WHEAT  Sep 26 @W6U 648'6 653'2 662'2 651'2 660'4 11'6 7:44A May 12
WHEAT  Dec 26 @W6Z 670'0 672'0 683'2 672'0 681'2 11'2 7:44A May 12
WHEAT  Mar 27 @W7H 687'6 690'4 700'2 690'4 698'6 11'0 7:44A May 12
WHEAT  May 27 @W7K 696'2 701'6 707'6 699'4 705'6 9'4 7:44A May 12
WHEAT  Jul 27 @W7N 696'0 696'6 705'2 696'6 703'0 7'0 7:39A May 12
WHEAT  Sep 27 @W7U 703'6 707'6 711'4 707'6 711'4 7'6 6:00A May 12
WHEAT  Dec 27 @W7Z 718'0 718'6 725'0 718'6 723'4 5'4 7:33A May 12
LIVE CATTLE  Jun 26 @LE6M 248.900 249.425 252.150 245.475 249.650 0.500 1:04P May 11
LIVE CATTLE  Aug 26 @LE6Q 244.100 244.475 247.000 239.900 243.600 - 0.550 1:04P May 11
LIVE CATTLE  Oct 26 @LE6V 238.300 238.425 240.500 233.600 236.750 - 1.625 1:04P May 11
LIVE CATTLE  Dec 26 @LE6Z 237.525 237.525 239.525 232.700 236.050 - 1.600 1:04P May 11
LIVE CATTLE  Feb 27 @LE7G 237.450 237.500 239.400 232.750 236.125 - 1.475 1:04P May 11
FEEDER CATTLE  May 26 @GF6K 367.375 368.025 371.250 364.775 368.325 1.025 1:04P May 11
FEEDER CATTLE  Aug 26 @GF6Q 364.225 364.800 367.450 357.250 362.450 - 1.925 1:04P May 11
FEEDER CATTLE  Sep 26 @GF6U 362.225 362.800 365.675 355.525 360.350 - 2.075 1:04P May 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  464'4
Change:  3'6
Bid:  463'6
Ask:  475'0
Today's High:  464'6
Today's Low:  463'0
Volume:  126
Open:  463'0
Settle:  460'6
Prev:  460'6
Contract High: 
Contract Low: 
Updated:  May-12-2026
7:14:00AM
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