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 452'0 452'0 452'4 450'6 451'6 -0'2 3:54A Apr 21
CORN  Jul 26 @C6N 460'2 460'2 460'2 458'6 459'6 -0'4 3:53A Apr 21
CORN  Sep 26 @C6U 463'6 463'4 463'6 462'2 463'2 -0'4 3:51A Apr 21
CORN  Dec 26 @C6Z 479'4 479'0 479'6 478'0 479'2 -0'2 3:47A Apr 21
CORN  Mar 27 @C7H 493'4 492'2 493'4 492'2 493'2 -0'2 3:31A Apr 21
CORN  May 27 @C7K 501'2 500'2 501'0 499'6 501'0 -0'2 2:16A Apr 21
CORN  Jul 27 @C7N 505'0 504'0 504'4 503'6 504'2 -0'6 2:54A Apr 21
CORN  Sep 27 @C7U 485'4 485'0 0'0 1:15P Apr 20
CORN  Dec 27 @C7Z 490'0 489'0 489'4 488'6 489'4 -0'4 2:54A Apr 21
SOYBEANS  May 26 @S6K 1165'6 1165'4 1173'2 1165'0 1172'2 6'4 3:54A Apr 21
SOYBEANS  Jul 26 @S6N 1181'6 1181'0 1189'0 1180'6 1187'6 6'0 3:53A Apr 21
SOYBEANS  Aug 26 @S6Q 1175'6 1174'6 1182'2 1174'4 1181'2 5'4 3:45A Apr 21
SOYBEANS  Sep 26 @S6U 1152'6 1151'2 1158'2 1151'2 1157'2 4'4 3:45A Apr 21
SOYBEANS  Nov 26 @S6X 1157'6 1155'4 1163'0 1155'4 1162'2 4'4 3:51A Apr 21
SOYBEANS  Jan 27 @S7F 1171'0 1169'2 1176'0 1169'2 1175'2 4'2 3:28A Apr 21
SOYBEANS  Mar 27 @S7H 1169'6 1167'2 1175'0 1167'2 1175'0 5'2 2:33A Apr 21
SOYBEANS  May 27 @S7K 1173'2 1173'0 1178'0 1172'0 1177'4 4'2 3:28A Apr 21
SOYBEANS  Jul 27 @S7N 1179'4 1178'6 1184'2 1177'2 1184'2 4'6 2:30A Apr 21
SOYBEANS  Aug 27 @S7Q 1167'6 1168'6 0'0 1:15P Apr 20
SOYBEANS  Sep 27 @S7U 1140'6 1135'0 0'0 1:15P Apr 20
SOYBEANS  Nov 27 @S7X 1133'6 1134'6 1139'0 1134'4 1139'0 5'2 2:57A Apr 21
SOYBEANS  Jan 28 @S8F 1144'4 1130'6 0'0 1:15P Apr 20
SOYBEANS  Mar 28 @S8H 1145'6 1131'4 0'0 1:15P Apr 20
SOYBEANS  May 28 @S8K 1149'4 1149'4 0'0 1:15P Apr 20
SOYBEANS  Jul 28 @S8N 1154'4 1132'0 0'0 1:15P Apr 20
SOYBEANS  Aug 28 @S8Q 1147'2 1147'2 0'0 1:15P Apr 20
SOYBEANS  Sep 28 @S8U 1124'6 1124'6 0'0 1:15P Apr 20
SOYBEANS  Nov 28 @S8X 1117'2 1100'0 0'0 1:15P Apr 20
SOYBEANS  Jul 29 @S9N 1136'4 1136'4 0'0 1:15P Apr 20
SOYBEANS  Nov 29 @S9X 1102'0 1096'0 0'0 1:15P Apr 20
WHEAT  May 26 @W6K 597'0 598'0 602'2 595'0 598'2 1'2 3:54A Apr 21
WHEAT  Jul 26 @W6N 606'0 607'0 610'6 603'4 607'0 1'0 3:54A Apr 21
WHEAT  Sep 26 @W6U 618'6 618'4 623'2 616'6 619'6 1'0 3:53A Apr 21
WHEAT  Dec 26 @W6Z 637'4 637'0 641'6 635'4 638'6 1'2 3:50A Apr 21
WHEAT  Mar 27 @W7H 652'6 652'6 657'2 650'6 654'0 1'2 3:54A Apr 21
WHEAT  May 27 @W7K 659'6 658'2 664'0 658'2 661'4 1'6 3:47A Apr 21
WHEAT  Jul 27 @W7N 655'0 657'6 660'0 656'6 656'6 1'6 3:28A Apr 21
WHEAT  Sep 27 @W7U 658'6 662'6 662'6 662'6 662'6 4'0 9:11P Apr 20
WHEAT  Dec 27 @W7Z 667'6 661'0 0'0 1:15P Apr 20
LIVE CATTLE  Apr 26 @LE6J 249.950 250.450 251.750 249.025 249.675 - 0.350 1:04P Apr 20
LIVE CATTLE  Jun 26 @LE6M 247.350 247.300 248.900 245.625 246.150 - 1.275 1:04P Apr 20
LIVE CATTLE  Aug 26 @LE6Q 242.825 243.050 244.500 241.300 241.800 - 1.225 1:04P Apr 20
LIVE CATTLE  Oct 26 @LE6V 238.100 238.100 239.600 236.650 237.075 - 1.125 1:04P Apr 20
LIVE CATTLE  Dec 26 @LE6Z 237.425 238.000 238.900 236.275 236.700 - 0.800 1:03P Apr 20
FEEDER CATTLE  Apr 26 @GF6J 371.325 371.075 372.800 368.025 369.000 - 2.450 1:04P Apr 20
FEEDER CATTLE  May 26 @GF6K 365.275 365.525 367.450 360.550 361.350 - 4.175 1:04P Apr 20
FEEDER CATTLE  Aug 26 @GF6Q 365.675 366.000 367.875 360.800 361.750 - 4.325 1:04P Apr 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  451'6
Change:  -0'2
Bid:  451'6
Ask:  452'0
Today's High:  452'4
Today's Low:  450'6
Volume:  203,127
Open:  452'0
Settle:  452'0
Prev:  452'0
Contract High: 
Contract Low: 
Updated:  Apr-21-2026
3:52:00AM
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