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 467'4 468'2 473'6 467'6 468'4 1'0 4:07A May 15
CORN  Sep 26 @C6U 474'2 474'6 480'0 474'6 475'4 1'2 4:06A May 15
CORN  Dec 26 @C6Z 491'2 491'4 496'6 491'4 492'4 1'2 4:07A May 15
CORN  Mar 27 @C7H 504'6 505'0 510'0 505'0 506'2 1'4 4:03A May 15
CORN  May 27 @C7K 511'6 512'0 517'0 512'0 513'0 1'2 4:05A May 15
CORN  Jul 27 @C7N 515'2 516'4 520'2 516'0 516'6 1'4 4:03A May 15
CORN  Sep 27 @C7U 497'0 497'4 500'2 497'2 498'2 1'2 3:29A May 15
CORN  Dec 27 @C7Z 501'6 501'6 505'4 501'4 502'2 0'4 4:04A May 15
CORN  Mar 28 @C8H 512'0 513'6 513'6 513'6 513'6 1'6 10:47P May 14
SOYBEANS  Jul 26 @S6N 1192'4 1193'6 1202'0 1189'2 1190'2 -2'2 4:06A May 15
SOYBEANS  Aug 26 @S6Q 1189'6 1191'0 1199'0 1186'6 1187'6 -2'0 4:06A May 15
SOYBEANS  Sep 26 @S6U 1175'2 1176'4 1183'6 1172'0 1173'0 -2'2 4:06A May 15
SOYBEANS  Nov 26 @S6X 1183'4 1184'0 1191'6 1180'0 1180'6 -2'6 4:06A May 15
SOYBEANS  Jan 27 @S7F 1195'4 1196'0 1203'2 1192'0 1192'4 -3'0 4:08A May 15
SOYBEANS  Mar 27 @S7H 1193'2 1193'6 1200'4 1190'0 1190'6 -2'4 4:06A May 15
SOYBEANS  May 27 @S7K 1195'4 1195'0 1202'2 1193'0 1195'0 -0'4 3:37A May 15
SOYBEANS  Jul 27 @S7N 1200'2 1205'0 1207'0 1198'0 1198'0 -2'2 3:03A May 15
SOYBEANS  Aug 27 @S7Q 1183'6 1201'2 0'0 1:15P May 14
SOYBEANS  Sep 27 @S7U 1148'0 1156'0 0'0 1:15P May 14
SOYBEANS  Nov 27 @S7X 1138'6 1140'0 1145'6 1140'0 1140'6 2'0 3:04A May 15
SOYBEANS  Jan 28 @S8F 1149'6 1143'4 0'0 1:15P May 14
SOYBEANS  Mar 28 @S8H 1150'2 1164'0 0'0 1:15P May 14
SOYBEANS  May 28 @S8K 1154'0 1169'4 0'0 1:15P May 14
SOYBEANS  Jul 28 @S8N 1159'4 1160'0 0'0 1:15P May 14
SOYBEANS  Aug 28 @S8Q 1152'2 1152'2 0'0 1:15P May 14
SOYBEANS  Sep 28 @S8U 1126'6 1126'6 0'0 1:15P May 14
SOYBEANS  Nov 28 @S8X 1122'2 1136'2 0'0 1:15P May 14
SOYBEANS  Jul 29 @S9N 1141'4 1141'4 0'0 1:15P May 14
SOYBEANS  Nov 29 @S9X 1107'0 1103'0 0'0 1:15P May 14
WHEAT  Jul 26 @W6N 658'0 658'2 663'4 651'6 657'2 -0'6 4:05A May 15
WHEAT  Sep 26 @W6U 671'6 671'6 677'0 665'6 671'0 -0'6 4:06A May 15
WHEAT  Dec 26 @W6Z 691'0 690'6 696'2 685'2 690'2 -0'6 4:06A May 15
WHEAT  Mar 27 @W7H 706'4 705'4 711'4 700'6 705'0 -1'4 4:02A May 15
WHEAT  May 27 @W7K 712'4 713'4 716'0 707'0 711'6 -0'6 3:59A May 15
WHEAT  Jul 27 @W7N 708'0 707'6 710'0 702'4 707'2 -0'6 3:59A May 15
WHEAT  Sep 27 @W7U 712'4 713'0 713'0 707'2 709'6 -2'6 10:40P May 14
WHEAT  Dec 27 @W7Z 722'4 722'6 722'6 720'0 720'2 -2'2 10:40P May 14
WHEAT  Mar 28 @W8H 728'0 738'0 0'0 1:15P May 14
LIVE CATTLE  Jun 26 @LE6M 252.800 254.625 255.225 251.800 252.350 - 0.725 1:04P May 14
LIVE CATTLE  Aug 26 @LE6Q 246.475 248.125 249.025 245.850 246.400 - 0.325 1:04P May 14
LIVE CATTLE  Oct 26 @LE6V 238.600 240.000 240.625 237.875 238.325 - 0.525 1:04P May 14
LIVE CATTLE  Dec 26 @LE6Z 237.775 239.025 239.775 237.025 237.400 - 0.525 1:04P May 14
LIVE CATTLE  Feb 27 @LE7G 237.525 238.550 239.400 236.625 237.075 - 0.550 1:04P May 14
FEEDER CATTLE  May 26 @GF6K 367.325 369.000 369.800 367.075 367.650 0.250 1:04P May 14
FEEDER CATTLE  Aug 26 @GF6Q 360.925 363.650 364.550 357.100 358.225 - 2.925 1:04P May 14
FEEDER CATTLE  Sep 26 @GF6U 357.975 360.175 361.575 354.550 355.525 - 2.750 1:04P May 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  468'4
Change:  1'0
Bid:  468'4
Ask:  468'6
Today's High:  473'6
Today's Low:  467'6
Volume:  277,366
Open:  468'2
Settle:  467'4
Prev:  467'4
Contract High: 
Contract Low: 
Updated:  May-15-2026
4:07:00AM
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
@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