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 447'2 447'2 450'2 446'4 449'6 2'4 6:55A Apr 09
CORN  Jul 26 @C6N 458'0 458'0 460'4 457'2 460'2 2'2 6:53A Apr 09
CORN  Sep 26 @C6U 461'6 461'2 464'0 461'0 463'4 1'6 6:52A Apr 09
CORN  Dec 26 @C6Z 476'0 475'4 478'0 475'0 477'6 1'6 6:51A Apr 09
CORN  Mar 27 @C7H 488'0 487'2 489'4 487'0 489'2 1'2 6:40A Apr 09
CORN  May 27 @C7K 495'2 494'2 496'4 494'2 496'4 1'2 6:41A Apr 09
CORN  Jul 27 @C7N 498'6 498'0 500'0 498'0 500'0 1'2 6:39A Apr 09
CORN  Sep 27 @C7U 482'6 482'6 482'6 482'6 482'6 0'0 8:46P Apr 08
CORN  Dec 27 @C7Z 488'2 487'2 489'2 487'0 489'2 1'0 5:07A Apr 09
SOYBEANS  May 26 @S6K 1162'0 1162'0 1166'6 1159'6 1165'6 3'6 6:55A Apr 09
SOYBEANS  Jul 26 @S6N 1178'0 1178'0 1182'4 1176'0 1181'6 3'6 6:55A Apr 09
SOYBEANS  Aug 26 @S6Q 1173'2 1172'2 1177'2 1171'4 1177'0 3'6 6:38A Apr 09
SOYBEANS  Sep 26 @S6U 1152'4 1149'0 1156'4 1149'0 1155'6 3'2 6:52A Apr 09
SOYBEANS  Nov 26 @S6X 1152'0 1151'0 1156'2 1150'2 1155'4 3'4 6:53A Apr 09
SOYBEANS  Jan 27 @S7F 1162'0 1161'0 1165'4 1160'2 1165'2 3'2 6:53A Apr 09
SOYBEANS  Mar 27 @S7H 1157'4 1155'4 1161'2 1155'4 1161'2 3'6 6:48A Apr 09
SOYBEANS  May 27 @S7K 1160'0 1159'4 1162'2 1159'4 1162'0 2'0 4:45A Apr 09
SOYBEANS  Jul 27 @S7N 1166'0 1164'0 1169'6 1164'0 1169'6 3'6 6:50A Apr 09
SOYBEANS  Aug 27 @S7Q 1154'2 1156'4 0'0 1:15P Apr 08
SOYBEANS  Sep 27 @S7U 1125'2 1129'2 0'0 1:15P Apr 08
SOYBEANS  Nov 27 @S7X 1117'2 1115'4 1120'6 1115'4 1120'6 3'4 6:47A Apr 09
SOYBEANS  Jan 28 @S8F 1128'0 1122'0 0'0 1:15P Apr 08
SOYBEANS  Mar 28 @S8H 1128'6 1107'6 0'0 1:15P Apr 08
SOYBEANS  May 28 @S8K 1132'6 1132'6 0'0 1:15P Apr 08
SOYBEANS  Jul 28 @S8N 1137'6 1132'0 0'0 1:15P Apr 08
SOYBEANS  Aug 28 @S8Q 1130'4 1130'4 0'0 1:15P Apr 08
SOYBEANS  Sep 28 @S8U 1110'6 1110'6 0'0 1:15P Apr 08
SOYBEANS  Nov 28 @S8X 1095'6 1100'0 0'0 1:15P Apr 08
SOYBEANS  Jul 29 @S9N 1115'0 1115'0 0'0 1:15P Apr 08
SOYBEANS  Nov 29 @S9X 1096'0 1100'0 0'0 1:15P Apr 08
WHEAT  May 26 @W6K 580'2 580'0 588'6 579'4 587'4 7'2 6:55A Apr 09
WHEAT  Jul 26 @W6N 591'2 591'2 598'6 590'4 597'4 6'2 6:55A Apr 09
WHEAT  Sep 26 @W6U 604'2 604'4 611'4 604'0 610'2 6'0 6:50A Apr 09
WHEAT  Dec 26 @W6Z 623'0 623'0 629'4 622'0 628'0 5'0 6:50A Apr 09
WHEAT  Mar 27 @W7H 638'0 640'2 643'0 638'0 642'2 4'2 4:43A Apr 09
WHEAT  May 27 @W7K 646'0 647'6 649'4 647'6 649'4 3'4 3:16A Apr 09
WHEAT  Jul 27 @W7N 644'0 645'0 645'0 645'0 645'0 1'0 7:48P Apr 08
WHEAT  Sep 27 @W7U 649'6 656'6 0'0 1:15P Apr 08
WHEAT  Dec 27 @W7Z 661'0 661'4 661'4 661'4 661'4 0'4 7:50P Apr 08
LIVE CATTLE  Apr 26 @LE6J 248.200 249.000 249.750 247.550 248.975 0.800 1:03P Apr 08
LIVE CATTLE  Jun 26 @LE6M 245.800 247.225 247.750 244.650 245.750 0.125 1:04P Apr 08
LIVE CATTLE  Aug 26 @LE6Q 242.375 243.525 244.000 241.350 242.250 0.050 1:04P Apr 08
LIVE CATTLE  Oct 26 @LE6V 237.625 238.725 239.000 237.025 238.475 1.075 1:04P Apr 08
LIVE CATTLE  Dec 26 @LE6Z 236.700 237.700 238.075 236.325 237.775 1.300 1:04P Apr 08
FEEDER CATTLE  Apr 26 @GF6J 368.900 371.800 372.450 368.000 370.550 1.775 1:04P Apr 08
FEEDER CATTLE  May 26 @GF6K 366.625 370.300 370.550 365.525 367.875 1.375 1:04P Apr 08
FEEDER CATTLE  Aug 26 @GF6Q 366.050 369.250 369.750 365.200 367.825 1.900 1:04P Apr 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  449'6
Change:  2'4
Bid:  449'4
Ask:  449'6
Today's High:  450'2
Today's Low:  446'4
Volume:  295,027
Open:  447'2
Settle:  447'2
Prev:  447'2
Contract High: 
Contract Low: 
Updated:  Apr-09-2026
6:55:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
While High Gasoline Prices Hurt Consumers, Don't Overlook Fuel Surcharges
Editorial Staff – 
Posted at Monday, April 6, 2026 10:06AM 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