Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 447'0 447'2 459'0 439'0 439'0 -9'4 1:15P Mar 09
CORN  May 26 @C6K 460'4 464'0 476'0 453'0 453'2 -6'6 1:19P Mar 09
CORN  Jul 26 @C6N 471'0 474'0 487'4 465'0 465'2 -5'4 1:19P Mar 09
CORN  Sep 26 @C6U 472'0 474'0 488'0 467'4 467'6 -3'6 1:19P Mar 09
CORN  Dec 26 @C6Z 484'4 485'0 498'4 481'0 481'4 -2'6 1:19P Mar 09
CORN  Mar 27 @C7H 494'0 494'4 505'4 491'2 491'4 -2'2 1:19P Mar 09
CORN  May 27 @C7K 498'6 499'0 509'0 496'4 497'2 -1'4 1:19P Mar 09
CORN  Jul 27 @C7N 500'6 500'6 510'4 498'6 499'4 -1'4 1:19P Mar 09
CORN  Sep 27 @C7U 477'6 478'0 483'2 475'4 476'0 -1'6 1:19P Mar 09
SOYBEANS  Mar 26 @S6H 1185'0 1195'4 1214'6 1178'6 1180'2 -4'4 1:16P Mar 09
SOYBEANS  May 26 @S6K 1200'6 1219'4 1233'6 1193'0 1196'2 -4'4 1:19P Mar 09
SOYBEANS  Jul 26 @S6N 1213'0 1226'4 1245'6 1206'0 1209'0 -4'0 1:19P Mar 09
SOYBEANS  Aug 26 @S6Q 1197'2 1204'4 1229'0 1193'4 1196'0 -1'4 1:19P Mar 09
SOYBEANS  Sep 26 @S6U 1155'2 1159'2 1183'4 1152'4 1155'4 0'2 1:19P Mar 09
SOYBEANS  Nov 26 @S6X 1146'6 1150'0 1172'4 1144'2 1147'6 1'4 1:19P Mar 09
SOYBEANS  Jan 27 @S7F 1155'2 1160'2 1180'4 1154'0 1157'0 2'2 1:19P Mar 09
SOYBEANS  Mar 27 @S7H 1151'2 1151'0 1175'4 1150'6 1154'0 3'0 1:19P Mar 09
SOYBEANS  May 27 @S7K 1152'6 1157'0 1176'2 1153'0 1156'0 3'2 1:19P Mar 09
SOYBEANS  Jul 27 @S7N 1157'4 1162'2 1180'6 1158'2 1162'2 4'6 1:15P Mar 09
SOYBEANS  Aug 27 @S7Q 1144'6 1157'2 1161'2 1155'2 1161'2 3'2 1:15P Mar 09
SOYBEANS  Sep 27 @S7U 1108'0 1124'0 1125'0 1122'6 1122'6 5'4 1:15P Mar 09
SOYBEANS  Nov 27 @S7X 1099'0 1102'2 1116'4 1099'4 1105'2 5'4 1:17P Mar 09
SOYBEANS  Jan 28 @S8F 1109'2 1113'6 1115'4 1109'0 1114'0 5'0 1:15P Mar 09
SOYBEANS  Mar 28 @S8H 1111'0 1125'0 1125'0 1114'0 1114'0 5'0 1:15P Mar 09
SOYBEANS  May 28 @S8K 1116'0 1121'0 5'0 1:15P Mar 09
SOYBEANS  Jul 28 @S8N 1122'0 1115'0 5'2 1:15P Mar 09
SOYBEANS  Aug 28 @S8Q 1114'6 1120'0 5'2 1:15P Mar 09
SOYBEANS  Sep 28 @S8U 1095'0 1100'2 5'2 1:15P Mar 09
SOYBEANS  Nov 28 @S8X 1092'4 1095'0 1096'6 1095'0 1096'6 4'0 1:15P Mar 09
SOYBEANS  Jul 29 @S9N 1111'6 1115'6 4'0 1:15P Mar 09
SOYBEANS  Nov 29 @S9X 1098'0 1092'0 1'4 1:15P Mar 09
WHEAT  Mar 26 @W6H 611'2 635'0 635'0 609'6 609'6 -13'2 1:15P Mar 09
WHEAT  May 26 @W6K 616'6 625'0 641'6 601'2 602'4 -13'4 1:19P Mar 09
WHEAT  Jul 26 @W6N 625'2 631'6 649'6 611'2 612'4 -12'2 1:19P Mar 09
WHEAT  Sep 26 @W6U 636'4 643'4 660'2 623'2 624'6 -11'2 1:19P Mar 09
WHEAT  Dec 26 @W6Z 652'0 656'0 674'4 639'4 641'0 -10'6 1:19P Mar 09
WHEAT  Mar 27 @W7H 663'6 667'6 684'6 652'2 653'2 -10'2 1:19P Mar 09
WHEAT  May 27 @W7K 667'6 678'0 686'4 657'0 657'6 -10'0 1:19P Mar 09
WHEAT  Jul 27 @W7N 653'2 655'6 667'0 642'0 645'2 -9'2 1:19P Mar 09
WHEAT  Sep 27 @W7U 654'4 655'0 668'2 645'6 646'0 -8'2 1:15P Mar 09
LIVE CATTLE  Apr 26 @LE6J 234.575 228.075 230.925 227.325 230.125 - 4.425 1:04P Mar 09
LIVE CATTLE  Jun 26 @LE6M 231.475 224.850 227.925 224.225 227.325 - 4.050 1:04P Mar 09
LIVE CATTLE  Aug 26 @LE6Q 229.250 223.600 226.250 222.275 225.575 - 3.675 1:04P Mar 09
LIVE CATTLE  Oct 26 @LE6V 228.000 223.725 225.225 221.700 224.375 - 3.750 1:04P Mar 09
LIVE CATTLE  Dec 26 @LE6Z 228.350 223.600 225.775 222.225 224.875 - 3.675 1:04P Mar 09
FEEDER CATTLE  Mar 26 @GF6H 355.625 347.075 352.325 346.375 350.775 - 4.975 1:04P Mar 09
FEEDER CATTLE  Apr 26 @GF6J 351.625 343.025 347.625 342.375 346.750 - 5.075 1:04P Mar 09
FEEDER CATTLE  May 26 @GF6K 348.075 339.700 343.625 338.825 342.950 - 5.200 1:04P Mar 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  439'0
Change:  -9'4
Bid:  437'6
Ask:  460'0
Today's High:  459'0
Today's Low:  439'0
Volume:  1,326
Open:  447'2
Settle:  437'4s
Prev:  447'0
Contract High: 
Contract Low: 
Updated:  Mar-09-2026
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, March 6, 2026 11:57AM CDT
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN