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 473'6 473'6 475'0 469'0 470'0 -3'6 9:10A May 05
CORN  Jul 26 @C6N 485'6 485'0 487'4 480'6 482'6 -3'0 9:16A May 05
CORN  Sep 26 @C6U 490'4 489'4 492'0 486'0 487'6 -2'6 9:15A May 05
CORN  Dec 26 @C6Z 504'4 503'4 505'6 500'4 502'4 -2'0 9:16A May 05
CORN  Mar 27 @C7H 517'2 515'6 518'2 513'0 515'0 -2'2 9:15A May 05
CORN  May 27 @C7K 524'0 523'0 525'0 520'0 522'2 -1'6 9:15A May 05
CORN  Jul 27 @C7N 528'0 527'2 528'6 523'6 525'6 -2'2 9:15A May 05
CORN  Sep 27 @C7U 507'0 506'0 507'2 504'0 505'0 -2'0 9:13A May 05
CORN  Dec 27 @C7Z 510'4 508'6 510'2 506'4 508'4 -2'0 9:14A May 05
SOYBEANS  May 26 @S6K 1207'4 1215'2 1215'2 1201'6 1202'0 -5'4 8:45A May 05
SOYBEANS  Jul 26 @S6N 1222'6 1222'0 1226'0 1214'4 1221'0 -1'6 9:16A May 05
SOYBEANS  Aug 26 @S6Q 1216'0 1212'0 1218'6 1208'2 1212'4 -3'4 9:15A May 05
SOYBEANS  Sep 26 @S6U 1192'4 1189'2 1194'4 1185'6 1190'6 -1'6 9:15A May 05
SOYBEANS  Nov 26 @S6X 1196'6 1195'0 1198'6 1189'4 1195'4 -1'2 9:16A May 05
SOYBEANS  Jan 27 @S7F 1208'2 1206'0 1209'6 1201'2 1206'6 -1'4 9:14A May 05
SOYBEANS  Mar 27 @S7H 1203'4 1199'4 1205'0 1197'4 1202'2 -1'2 9:14A May 05
SOYBEANS  May 27 @S7K 1205'0 1202'0 1205'0 1198'6 1203'4 -1'4 9:14A May 05
SOYBEANS  Jul 27 @S7N 1209'4 1204'4 1211'0 1204'2 1208'2 -1'2 9:13A May 05
SOYBEANS  Aug 27 @S7Q 1194'4 1193'4 1193'6 1192'2 1193'2 -1'2 9:13A May 05
SOYBEANS  Sep 27 @S7U 1159'0 1162'4 0'0 1:15P May 04
SOYBEANS  Nov 27 @S7X 1149'6 1149'0 1150'0 1145'4 1148'6 -1'0 9:12A May 05
SOYBEANS  Jan 28 @S8F 1160'2 1145'2 0'0 1:15P May 04
SOYBEANS  Mar 28 @S8H 1161'2 1160'6 0'0 1:15P May 04
SOYBEANS  May 28 @S8K 1165'4 1165'4 0'0 1:15P May 04
SOYBEANS  Jul 28 @S8N 1169'4 1170'0 0'0 1:15P May 04
SOYBEANS  Aug 28 @S8Q 1162'2 1162'2 0'0 1:15P May 04
SOYBEANS  Sep 28 @S8U 1136'0 1136'0 0'0 1:15P May 04
SOYBEANS  Nov 28 @S8X 1129'0 1120'0 0'0 1:15P May 04
SOYBEANS  Jul 29 @S9N 1148'2 1148'2 0'0 1:15P May 04
SOYBEANS  Nov 29 @S9X 1113'6 1103'0 0'0 1:15P May 04
WHEAT  May 26 @W6K 629'4 633'4 633'4 622'0 622'0 -7'4 8:59A May 05
WHEAT  Jul 26 @W6N 641'0 641'2 650'2 632'2 634'6 -6'2 9:16A May 05
WHEAT  Sep 26 @W6U 656'4 656'4 665'2 647'4 649'4 -7'0 9:16A May 05
WHEAT  Dec 26 @W6Z 677'4 678'4 685'6 668'2 670'4 -7'0 9:15A May 05
WHEAT  Mar 27 @W7H 695'2 696'6 702'6 686'0 688'4 -6'6 9:15A May 05
WHEAT  May 27 @W7K 703'0 701'2 708'6 694'0 695'6 -7'2 9:14A May 05
WHEAT  Jul 27 @W7N 701'0 700'0 705'4 691'2 693'2 -7'6 9:13A May 05
WHEAT  Sep 27 @W7U 708'4 709'4 710'0 698'4 698'4 -10'0 9:00A May 05
WHEAT  Dec 27 @W7Z 722'4 723'0 725'0 712'0 712'0 -10'4 8:57A May 05
LIVE CATTLE  Jun 26 @LE6M 251.750 253.000 254.075 252.650 252.775 1.025 9:16A May 05
LIVE CATTLE  Aug 26 @LE6Q 246.175 247.125 248.425 246.875 247.025 0.850 9:16A May 05
LIVE CATTLE  Oct 26 @LE6V 240.450 241.550 242.500 241.325 241.450 1.000 9:16A May 05
LIVE CATTLE  Dec 26 @LE6Z 239.875 240.600 241.900 240.600 240.800 0.925 9:16A May 05
LIVE CATTLE  Feb 27 @LE7G 240.000 241.275 242.000 240.775 240.800 0.800 9:16A May 05
FEEDER CATTLE  May 26 @GF6K 366.600 367.775 370.125 367.775 368.300 1.700 9:15A May 05
FEEDER CATTLE  Aug 26 @GF6Q 366.600 367.750 370.475 367.750 368.600 2.000 9:16A May 05
FEEDER CATTLE  Sep 26 @GF6U 364.800 366.675 368.475 366.200 366.600 1.800 9:15A May 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  470'0
Change:  -3'6
Bid:  470'2
Ask:  470'6
Today's High:  475'0
Today's Low:  469'0
Volume:  2,298
Open:  473'6
Settle:  473'6
Prev:  473'6
Contract High: 
Contract Low: 
Updated:  May-05-2026
9:10:00AM
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