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 453'6 453'4 457'0 452'6 454'2 0'4 1:19P Apr 22
CORN  Jul 26 @C6N 462'0 461'6 466'0 461'0 462'4 0'6 1:19P Apr 22
CORN  Sep 26 @C6U 465'6 465'4 470'0 465'0 466'6 1'2 1:19P Apr 22
CORN  Dec 26 @C6Z 481'6 481'2 485'2 480'4 481'6 0'4 1:19P Apr 22
CORN  Mar 27 @C7H 495'6 494'6 498'4 494'4 495'0 0'0 1:19P Apr 22
CORN  May 27 @C7K 503'4 502'6 506'0 502'2 502'4 -0'2 1:19P Apr 22
CORN  Jul 27 @C7N 506'6 506'0 509'4 505'6 506'0 -0'4 1:19P Apr 22
CORN  Sep 27 @C7U 487'2 487'6 489'6 487'2 487'2 0'0 1:15P Apr 22
CORN  Dec 27 @C7Z 491'4 491'0 493'4 490'2 491'0 0'0 1:17P Apr 22
SOYBEANS  May 26 @S6K 1174'4 1175'0 1184'6 1162'6 1163'4 -10'0 1:19P Apr 22
SOYBEANS  Jul 26 @S6N 1190'2 1191'4 1201'2 1178'0 1179'0 -10'6 1:19P Apr 22
SOYBEANS  Aug 26 @S6Q 1184'0 1184'2 1193'2 1172'0 1173'0 -10'6 1:19P Apr 22
SOYBEANS  Sep 26 @S6U 1162'2 1163'6 1170'2 1150'2 1151'6 -10'4 1:19P Apr 22
SOYBEANS  Nov 26 @S6X 1166'4 1167'0 1174'0 1154'6 1156'2 -10'4 1:19P Apr 22
SOYBEANS  Jan 27 @S7F 1179'4 1180'0 1186'4 1167'0 1168'4 -11'2 1:19P Apr 22
SOYBEANS  Mar 27 @S7H 1177'6 1177'6 1184'2 1165'4 1167'0 -10'6 1:19P Apr 22
SOYBEANS  May 27 @S7K 1181'2 1181'0 1187'0 1169'0 1170'2 -10'4 1:19P Apr 22
SOYBEANS  Jul 27 @S7N 1187'2 1186'2 1193'0 1175'0 1175'2 -10'2 1:18P Apr 22
SOYBEANS  Aug 27 @S7Q 1176'0 1180'0 1180'0 1180'0 1180'0 -9'4 1:15P Apr 22
SOYBEANS  Sep 27 @S7U 1148'0 1151'0 1151'0 1144'0 1144'0 -8'2 1:15P Apr 22
SOYBEANS  Nov 27 @S7X 1140'6 1140'6 1144'4 1130'0 1131'2 -8'2 1:18P Apr 22
SOYBEANS  Jan 28 @S8F 1151'2 1130'6 -8'0 1:15P Apr 22
SOYBEANS  Mar 28 @S8H 1152'4 1131'4 -7'6 1:15P Apr 22
SOYBEANS  May 28 @S8K 1156'2 1148'4 -7'6 1:15P Apr 22
SOYBEANS  Jul 28 @S8N 1161'2 1132'0 -7'4 1:15P Apr 22
SOYBEANS  Aug 28 @S8Q 1154'0 1146'4 -7'4 1:15P Apr 22
SOYBEANS  Sep 28 @S8U 1123'4 1119'4 -4'0 1:15P Apr 22
SOYBEANS  Nov 28 @S8X 1116'0 1112'0 1112'0 1112'0 1112'0 -4'0 1:15P Apr 22
SOYBEANS  Jul 29 @S9N 1135'2 1131'2 -4'0 1:15P Apr 22
SOYBEANS  Nov 29 @S9X 1100'6 1096'0 -4'0 1:15P Apr 22
WHEAT  May 26 @W6K 605'0 606'4 613'0 598'2 599'0 -5'6 1:19P Apr 22
WHEAT  Jul 26 @W6N 612'6 614'0 620'4 606'4 607'2 -5'6 1:19P Apr 22
WHEAT  Sep 26 @W6U 625'4 626'4 632'6 619'4 620'2 -5'2 1:19P Apr 22
WHEAT  Dec 26 @W6Z 644'4 646'0 651'2 638'4 638'6 -5'6 1:19P Apr 22
WHEAT  Mar 27 @W7H 660'2 659'6 666'6 654'6 655'2 -5'2 1:19P Apr 22
WHEAT  May 27 @W7K 667'6 666'2 673'2 662'4 662'6 -5'2 1:19P Apr 22
WHEAT  Jul 27 @W7N 662'4 662'6 669'0 658'2 658'2 -4'2 1:17P Apr 22
WHEAT  Sep 27 @W7U 667'0 670'6 672'4 667'4 667'6 -4'0 1:15P Apr 22
WHEAT  Dec 27 @W7Z 675'4 674'2 681'6 674'2 674'2 -3'2 1:15P Apr 22
LIVE CATTLE  Apr 26 @LE6J 247.425 247.750 248.000 245.650 246.925 - 0.575 1:04P Apr 22
LIVE CATTLE  Jun 26 @LE6M 243.550 243.600 243.975 241.525 243.225 - 0.475 1:04P Apr 22
LIVE CATTLE  Aug 26 @LE6Q 239.700 239.550 240.100 237.825 239.275 - 0.525 1:04P Apr 22
LIVE CATTLE  Oct 26 @LE6V 235.450 235.150 235.850 233.725 235.100 - 0.400 1:04P Apr 22
LIVE CATTLE  Dec 26 @LE6Z 235.075 235.225 235.475 233.375 234.675 - 0.425 1:04P Apr 22
FEEDER CATTLE  Apr 26 @GF6J 366.575 367.000 367.250 365.500 366.850 0.225 1:04P Apr 22
FEEDER CATTLE  May 26 @GF6K 358.550 359.700 359.700 356.100 358.550 - 0.125 1:04P Apr 22
FEEDER CATTLE  Aug 26 @GF6Q 358.950 360.000 360.275 356.325 359.000 - 0.075 1:04P Apr 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  454'2
Change:  0'4
Bid:  453'0
Ask:  453'0
Today's High:  457'0
Today's Low:  452'6
Volume:  135,572
Open:  453'4
Settle:  454'2s
Prev:  453'6
Contract High: 
Contract Low: 
Updated:  Apr-22-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, April 17, 2026 11:47AM 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