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 464'6 462'6 466'2 461'6 466'0 1'2 2:20A May 01
CORN  Jul 26 @C6N 474'6 473'6 478'0 472'6 477'2 2'4 2:45A May 01
CORN  Sep 26 @C6U 479'6 478'4 483'2 478'0 482'4 2'6 2:43A May 01
CORN  Dec 26 @C6Z 494'2 492'4 497'4 492'2 496'6 2'4 2:44A May 01
CORN  Mar 27 @C7H 507'2 506'0 510'4 505'2 509'6 2'4 2:40A May 01
CORN  May 27 @C7K 514'4 514'0 517'4 514'0 516'6 2'2 2:37A May 01
CORN  Jul 27 @C7N 518'0 517'4 520'6 517'4 520'2 2'2 2:26A May 01
CORN  Sep 27 @C7U 497'2 496'2 498'4 496'2 498'4 1'2 2:37A May 01
CORN  Dec 27 @C7Z 500'2 499'2 502'2 499'0 502'0 1'6 2:11A May 01
SOYBEANS  May 26 @S6K 1182'0 1179'6 1186'6 1178'6 1186'6 4'6 12:07A May 01
SOYBEANS  Jul 26 @S6N 1195'4 1195'4 1203'6 1193'6 1201'2 5'6 2:45A May 01
SOYBEANS  Aug 26 @S6Q 1189'2 1189'4 1198'0 1188'0 1195'2 6'0 2:40A May 01
SOYBEANS  Sep 26 @S6U 1167'6 1165'6 1175'0 1165'6 1172'6 5'0 2:40A May 01
SOYBEANS  Nov 26 @S6X 1173'0 1172'0 1180'0 1171'0 1177'4 4'4 2:43A May 01
SOYBEANS  Jan 27 @S7F 1184'6 1183'2 1191'6 1183'0 1189'6 5'0 2:44A May 01
SOYBEANS  Mar 27 @S7H 1182'0 1178'0 1188'4 1178'0 1186'4 4'4 2:44A May 01
SOYBEANS  May 27 @S7K 1185'0 1180'4 1190'2 1180'4 1188'2 3'2 2:29A May 01
SOYBEANS  Jul 27 @S7N 1190'0 1189'4 1195'0 1189'4 1195'0 5'0 9:13P Apr 30
SOYBEANS  Aug 27 @S7Q 1176'2 1176'4 0'0 1:15P Apr 30
SOYBEANS  Sep 27 @S7U 1144'2 1140'2 0'0 1:15P Apr 30
SOYBEANS  Nov 27 @S7X 1135'6 1133'2 1140'0 1133'2 1140'0 4'2 10:06P Apr 30
SOYBEANS  Jan 28 @S8F 1146'2 1145'2 0'0 1:15P Apr 30
SOYBEANS  Mar 28 @S8H 1148'0 1147'0 0'0 1:15P Apr 30
SOYBEANS  May 28 @S8K 1152'0 1152'0 0'0 1:15P Apr 30
SOYBEANS  Jul 28 @S8N 1156'4 1152'0 0'0 1:15P Apr 30
SOYBEANS  Aug 28 @S8Q 1149'2 1149'2 0'0 1:15P Apr 30
SOYBEANS  Sep 28 @S8U 1125'2 1125'2 0'0 1:15P Apr 30
SOYBEANS  Nov 28 @S8X 1118'0 1116'0 0'0 1:15P Apr 30
SOYBEANS  Jul 29 @S9N 1137'2 1137'2 0'0 1:15P Apr 30
SOYBEANS  Nov 29 @S9X 1102'6 1101'0 0'0 1:15P Apr 30
WHEAT  May 26 @W6K 623'6 632'0 632'0 632'0 632'0 8'2 8:14P Apr 30
WHEAT  Jul 26 @W6N 636'6 637'6 644'6 637'4 639'2 2'4 2:45A May 01
WHEAT  Sep 26 @W6U 651'6 653'0 659'4 653'0 653'6 2'0 2:43A May 01
WHEAT  Dec 26 @W6Z 673'0 674'2 680'2 673'6 675'2 2'2 2:45A May 01
WHEAT  Mar 27 @W7H 690'2 690'2 697'2 690'2 692'2 2'0 2:44A May 01
WHEAT  May 27 @W7K 697'4 700'0 704'0 698'6 699'6 2'2 2:45A May 01
WHEAT  Jul 27 @W7N 692'0 688'0 694'0 688'0 693'2 1'2 2:45A May 01
WHEAT  Sep 27 @W7U 698'0 700'0 700'0 700'0 700'0 2'0 8:02P Apr 30
WHEAT  Dec 27 @W7Z 711'2 710'4 710'4 710'4 710'4 -0'6 7:09P Apr 30
LIVE CATTLE  Jun 26 @LE6M 255.250 255.200 255.300 253.700 254.025 - 1.250 1:04P Apr 30
LIVE CATTLE  Aug 26 @LE6Q 249.725 249.500 250.075 248.350 248.700 - 1.050 1:04P Apr 30
LIVE CATTLE  Oct 26 @LE6V 243.925 243.925 244.550 242.875 243.475 - 0.450 1:04P Apr 30
LIVE CATTLE  Dec 26 @LE6Z 242.850 242.800 243.600 242.000 242.750 - 0.225 1:04P Apr 30
LIVE CATTLE  Feb 27 @LE7G 242.650 242.625 243.500 241.950 242.825 0.025 1:04P Apr 30
FEEDER CATTLE  May 26 @GF6K 371.500 372.675 373.950 371.000 372.800 1.150 1:04P Apr 30
FEEDER CATTLE  Aug 26 @GF6Q 372.525 373.650 374.850 371.925 373.600 1.000 1:04P Apr 30
FEEDER CATTLE  Sep 26 @GF6U 370.925 371.475 373.200 370.300 371.950 1.050 1:04P Apr 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  466'0
Change:  1'2
Bid:  465'0
Ask:  465'6
Today's High:  466'2
Today's Low:  461'6
Volume:  9,716
Open:  462'6
Settle:  464'6
Prev:  464'6
Contract High: 
Contract Low: 
Updated:  May-01-2026
2:20:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Held Steady on Average
Editorial Staff – 
Posted at Friday, April 24, 2026 1:08PM 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