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 454'0 454'0 455'0 448'2 448'6 -5'0 1:19P Apr 07
CORN  Jul 26 @C6N 465'2 465'0 465'6 459'2 459'6 -5'2 1:19P Apr 07
CORN  Sep 26 @C6U 469'0 469'6 469'6 463'2 463'4 -5'0 1:19P Apr 07
CORN  Dec 26 @C6Z 483'0 482'6 483'4 477'2 477'4 -5'0 1:19P Apr 07
CORN  Mar 27 @C7H 494'4 494'4 495'0 489'2 489'6 -4'4 1:19P Apr 07
CORN  May 27 @C7K 501'4 501'0 501'6 496'6 497'0 -4'2 1:19P Apr 07
CORN  Jul 27 @C7N 504'6 502'4 505'4 500'6 501'2 -3'4 1:15P Apr 07
CORN  Sep 27 @C7U 487'0 485'2 487'6 485'2 486'0 -1'2 1:15P Apr 07
CORN  Dec 27 @C7Z 492'4 492'0 493'6 490'4 492'0 -0'6 1:15P Apr 07
SOYBEANS  May 26 @S6K 1166'6 1164'6 1170'4 1155'2 1158'0 -8'4 1:19P Apr 07
SOYBEANS  Jul 26 @S6N 1183'2 1181'0 1186'6 1171'6 1174'0 -8'6 1:19P Apr 07
SOYBEANS  Aug 26 @S6Q 1178'2 1175'6 1181'2 1167'2 1169'6 -7'6 1:19P Apr 07
SOYBEANS  Sep 26 @S6U 1157'4 1157'2 1159'6 1147'0 1149'6 -6'6 1:19P Apr 07
SOYBEANS  Nov 26 @S6X 1157'0 1155'6 1159'6 1146'4 1150'0 -6'0 1:19P Apr 07
SOYBEANS  Jan 27 @S7F 1167'0 1164'4 1169'4 1156'4 1159'4 -6'2 1:19P Apr 07
SOYBEANS  Mar 27 @S7H 1162'0 1160'2 1164'0 1151'6 1155'0 -6'0 1:19P Apr 07
SOYBEANS  May 27 @S7K 1164'2 1162'0 1165'6 1154'0 1157'4 -5'4 1:19P Apr 07
SOYBEANS  Jul 27 @S7N 1170'2 1168'6 1171'2 1159'6 1163'4 -5'6 1:18P Apr 07
SOYBEANS  Aug 27 @S7Q 1157'6 1156'4 1156'4 1156'4 1156'4 -5'2 1:15P Apr 07
SOYBEANS  Sep 27 @S7U 1127'6 1129'2 -3'0 1:15P Apr 07
SOYBEANS  Nov 27 @S7X 1121'4 1118'0 1122'4 1114'0 1115'0 -4'2 1:18P Apr 07
SOYBEANS  Jan 28 @S8F 1132'0 1122'0 -4'0 1:15P Apr 07
SOYBEANS  Mar 28 @S8H 1132'2 1107'6 -3'6 1:15P Apr 07
SOYBEANS  May 28 @S8K 1136'2 1132'6 -3'4 1:15P Apr 07
SOYBEANS  Jul 28 @S8N 1141'0 1132'0 -3'2 1:15P Apr 07
SOYBEANS  Aug 28 @S8Q 1133'6 1130'4 -3'2 1:15P Apr 07
SOYBEANS  Sep 28 @S8U 1114'0 1110'6 -3'2 1:15P Apr 07
SOYBEANS  Nov 28 @S8X 1099'0 1100'0 -3'2 1:15P Apr 07
SOYBEANS  Jul 29 @S9N 1118'2 1115'0 -3'2 1:15P Apr 07
SOYBEANS  Nov 29 @S9X 1099'2 1100'0 -3'2 1:15P Apr 07
WHEAT  May 26 @W6K 595'2 595'6 600'4 588'0 597'6 2'6 1:19P Apr 07
WHEAT  Jul 26 @W6N 606'4 607'6 611'4 599'2 608'0 1'6 1:19P Apr 07
WHEAT  Sep 26 @W6U 619'6 620'2 624'4 612'6 621'0 1'4 1:19P Apr 07
WHEAT  Dec 26 @W6Z 637'4 638'0 642'0 630'6 638'4 1'2 1:19P Apr 07
WHEAT  Mar 27 @W7H 652'0 651'0 656'2 645'4 653'0 1'4 1:19P Apr 07
WHEAT  May 27 @W7K 658'2 657'0 662'2 651'6 660'6 2'4 1:15P Apr 07
WHEAT  Jul 27 @W7N 651'6 650'6 658'2 648'6 658'0 5'2 1:17P Apr 07
WHEAT  Sep 27 @W7U 656'2 655'4 656'6 655'0 656'6 6'4 1:15P Apr 07
WHEAT  Dec 27 @W7Z 667'4 670'0 670'0 667'4 668'2 6'4 1:15P Apr 07
LIVE CATTLE  Apr 26 @LE6J 248.025 247.750 249.000 247.750 248.000 0.175 1:04P Apr 07
LIVE CATTLE  Jun 26 @LE6M 247.025 246.450 247.600 245.375 245.550 - 1.225 1:04P Apr 07
LIVE CATTLE  Aug 26 @LE6Q 242.875 242.250 243.150 241.150 242.125 - 0.500 1:04P Apr 07
LIVE CATTLE  Oct 26 @LE6V 238.125 237.600 238.125 236.350 237.425 - 0.500 1:04P Apr 07
LIVE CATTLE  Dec 26 @LE6Z 237.525 237.000 237.425 235.600 236.375 - 0.825 1:04P Apr 07
FEEDER CATTLE  Apr 26 @GF6J 372.025 371.500 372.025 367.875 368.550 - 3.125 1:04P Apr 07
FEEDER CATTLE  May 26 @GF6K 370.350 369.850 370.750 366.050 366.425 - 3.725 1:04P Apr 07
FEEDER CATTLE  Aug 26 @GF6Q 369.825 368.250 370.275 365.500 365.950 - 3.775 1:04P Apr 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  448'6
Change:  -5'0
Bid:  448'4
Ask:  448'6
Today's High:  455'0
Today's Low:  448'2
Volume:  148,547
Open:  454'0
Settle:  449'0s
Prev:  454'0
Contract High: 
Contract Low: 
Updated:  Apr-07-2026
1:19:00PM
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