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 431'4 431'0 431'4 422'0 423'4 -8'0 11:14A Jun 04
CORN  Sep 26 @C6U 440'2 439'6 440'0 431'2 432'2 -8'0 11:15A Jun 04
CORN  Dec 26 @C6Z 459'6 459'0 459'4 450'4 451'4 -8'2 11:14A Jun 04
CORN  Mar 27 @C7H 474'6 474'2 474'2 465'6 466'4 -8'2 11:15A Jun 04
CORN  May 27 @C7K 483'4 483'0 483'0 474'4 475'2 -8'2 11:15A Jun 04
CORN  Jul 27 @C7N 489'2 488'6 488'6 480'0 480'4 -8'6 11:15A Jun 04
CORN  Sep 27 @C7U 480'2 480'0 480'0 470'4 471'0 -9'2 11:15A Jun 04
CORN  Dec 27 @C7Z 487'4 486'2 487'0 477'0 477'4 -10'0 11:15A Jun 04
CORN  Mar 28 @C8H 498'6 494'6 495'0 489'4 489'4 -9'2 9:46A Jun 04
SOYBEANS  Jul 26 @S6N 1154'0 1153'2 1155'2 1122'4 1123'2 -30'6 11:14A Jun 04
SOYBEANS  Aug 26 @S6Q 1158'2 1157'0 1159'2 1126'2 1127'2 -31'0 11:15A Jun 04
SOYBEANS  Sep 26 @S6U 1154'2 1154'0 1154'4 1122'6 1123'2 -31'0 11:14A Jun 04
SOYBEANS  Nov 26 @S6X 1167'2 1165'2 1167'6 1136'6 1137'4 -29'6 11:14A Jun 04
SOYBEANS  Jan 27 @S7F 1181'6 1181'0 1182'0 1151'6 1152'4 -29'2 11:15A Jun 04
SOYBEANS  Mar 27 @S7H 1186'4 1185'0 1186'6 1158'0 1159'0 -27'4 11:15A Jun 04
SOYBEANS  May 27 @S7K 1192'4 1191'2 1192'4 1165'4 1166'2 -26'2 11:13A Jun 04
SOYBEANS  Jul 27 @S7N 1199'2 1196'6 1199'2 1172'6 1173'2 -26'0 11:12A Jun 04
SOYBEANS  Aug 27 @S7Q 1184'4 1182'6 1182'6 1182'6 1182'6 -1'6 11:19P Jun 03
SOYBEANS  Sep 27 @S7U 1148'6 1159'4 0'0 1:15P Jun 03
SOYBEANS  Nov 27 @S7X 1141'0 1141'0 1141'2 1117'4 1118'0 -23'0 11:13A Jun 04
SOYBEANS  Jan 28 @S8F 1152'0 1131'6 1132'0 1131'6 1132'0 -20'0 10:59A Jun 04
SOYBEANS  Mar 28 @S8H 1152'4 1164'4 0'0 1:15P Jun 03
SOYBEANS  May 28 @S8K 1156'4 1159'2 0'0 1:15P Jun 03
SOYBEANS  Jul 28 @S8N 1161'6 1160'0 1160'0 1139'6 1139'6 -22'0 11:10A Jun 04
SOYBEANS  Aug 28 @S8Q 1154'4 1154'4 0'0 1:15P Jun 03
SOYBEANS  Sep 28 @S8U 1129'0 1129'0 0'0 1:15P Jun 03
SOYBEANS  Nov 28 @S8X 1126'2 1135'0 0'0 1:15P Jun 03
SOYBEANS  Jul 29 @S9N 1145'4 1145'4 0'0 1:15P Jun 03
SOYBEANS  Nov 29 @S9X 1111'0 1103'0 0'0 1:15P Jun 03
WHEAT  Jul 26 @W6N 587'2 587'0 590'4 579'2 581'0 -6'2 11:15A Jun 04
WHEAT  Sep 26 @W6U 600'6 600'2 603'6 593'2 594'6 -6'0 11:15A Jun 04
WHEAT  Dec 26 @W6Z 620'4 620'0 623'0 612'2 613'4 -7'0 11:15A Jun 04
WHEAT  Mar 27 @W7H 638'0 637'2 639'2 629'2 630'4 -7'4 11:15A Jun 04
WHEAT  May 27 @W7K 649'4 648'4 650'2 640'0 640'0 -9'4 11:11A Jun 04
WHEAT  Jul 27 @W7N 657'4 657'2 658'0 647'4 648'0 -9'4 11:09A Jun 04
WHEAT  Sep 27 @W7U 669'0 668'2 668'2 659'2 659'2 -9'6 11:05A Jun 04
WHEAT  Dec 27 @W7Z 684'2 681'6 685'0 674'4 674'4 -9'6 11:08A Jun 04
WHEAT  Mar 28 @W8H 695'0 684'0 684'0 684'0 684'0 -11'0 10:38A Jun 04
LIVE CATTLE  Jun 26 @LE6M 246.625 244.500 249.500 243.700 249.450 2.825 11:15A Jun 04
LIVE CATTLE  Aug 26 @LE6Q 237.850 234.450 242.300 233.975 241.650 3.800 11:15A Jun 04
LIVE CATTLE  Oct 26 @LE6V 229.000 225.900 234.375 225.375 233.825 4.825 11:15A Jun 04
LIVE CATTLE  Dec 26 @LE6Z 227.975 225.000 233.375 224.375 232.825 4.850 11:15A Jun 04
LIVE CATTLE  Feb 27 @LE7G 228.525 225.425 233.575 224.875 233.050 4.525 11:14A Jun 04
FEEDER CATTLE  Aug 26 @GF6Q 342.625 336.700 353.375 335.950 352.950 10.325 11:15A Jun 04
FEEDER CATTLE  Sep 26 @GF6U 339.325 333.425 350.075 332.875 349.800 10.475 11:15A Jun 04
FEEDER CATTLE  Oct 26 @GF6V 335.900 330.500 346.650 329.650 345.900 10.000 11:13A Jun 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  423'4
Change:  -8'0
Bid:  423'2
Ask:  423'4
Today's High:  431'4
Today's Low:  422'0
Volume:  246,223
Open:  431'0
Settle:  431'4
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Jun-04-2026
11:14:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Canadian Signals and Communications Members on Strike Against CPKC
Editorial Staff – 
Posted at Monday, June 1, 2026 8:18AM 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