Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 437'4 434'6 434'6 434'6 434'6 -2'6 7:00P Mar 09
CORN  May 26 @C6K 453'6 450'0 451'0 445'4 449'4 -4'2 6:09A Mar 10
CORN  Jul 26 @C6N 465'4 461'2 462'4 457'0 460'6 -4'6 6:09A Mar 10
CORN  Sep 26 @C6U 468'2 464'6 464'6 459'6 463'2 -5'0 6:07A Mar 10
CORN  Dec 26 @C6Z 481'6 477'0 478'0 473'2 476'6 -5'0 6:09A Mar 10
CORN  Mar 27 @C7H 491'6 488'0 488'6 483'4 487'4 -4'2 6:05A Mar 10
CORN  May 27 @C7K 497'2 491'2 494'0 490'2 492'6 -4'4 6:04A Mar 10
CORN  Jul 27 @C7N 499'2 492'6 496'6 492'6 496'2 -3'0 5:47A Mar 10
CORN  Sep 27 @C7U 476'0 472'4 473'2 471'6 472'4 -3'4 8:51P Mar 09
SOYBEANS  Mar 26 @S6H 1180'4 1180'0 1180'0 1174'6 1175'4 -5'0 3:54A Mar 10
SOYBEANS  May 26 @S6K 1196'2 1185'4 1196'2 1177'6 1193'4 -2'6 6:09A Mar 10
SOYBEANS  Jul 26 @S6N 1209'0 1198'6 1209'0 1190'6 1206'2 -2'6 6:08A Mar 10
SOYBEANS  Aug 26 @S6Q 1195'6 1182'4 1196'0 1178'6 1194'0 -1'6 6:09A Mar 10
SOYBEANS  Sep 26 @S6U 1155'4 1145'4 1154'6 1140'0 1154'0 -1'4 6:08A Mar 10
SOYBEANS  Nov 26 @S6X 1148'2 1135'0 1147'2 1133'2 1146'0 -2'2 6:10A Mar 10
SOYBEANS  Jan 27 @S7F 1157'4 1151'4 1156'2 1143'0 1155'2 -2'2 6:07A Mar 10
SOYBEANS  Mar 27 @S7H 1154'2 1147'2 1153'0 1140'4 1152'0 -2'2 6:08A Mar 10
SOYBEANS  May 27 @S7K 1156'0 1142'4 1154'2 1141'4 1153'0 -3'0 6:04A Mar 10
SOYBEANS  Jul 27 @S7N 1162'2 1153'2 1159'6 1151'0 1158'0 -4'2 6:04A Mar 10
SOYBEANS  Aug 27 @S7Q 1148'0 1161'2 0'0 1:15P Mar 09
SOYBEANS  Sep 27 @S7U 1113'4 1122'6 0'0 1:15P Mar 09
SOYBEANS  Nov 27 @S7X 1104'4 1097'0 1103'0 1095'0 1102'4 -2'0 6:09A Mar 10
SOYBEANS  Jan 28 @S8F 1114'2 1114'0 0'0 1:15P Mar 09
SOYBEANS  Mar 28 @S8H 1116'0 1114'0 0'0 1:15P Mar 09
SOYBEANS  May 28 @S8K 1121'0 1121'0 0'0 1:15P Mar 09
SOYBEANS  Jul 28 @S8N 1127'2 1115'0 0'0 1:15P Mar 09
SOYBEANS  Aug 28 @S8Q 1120'0 1120'0 0'0 1:15P Mar 09
SOYBEANS  Sep 28 @S8U 1100'2 1100'2 0'0 1:15P Mar 09
SOYBEANS  Nov 28 @S8X 1096'4 1096'6 0'0 1:15P Mar 09
SOYBEANS  Jul 29 @S9N 1115'6 1115'6 0'0 1:15P Mar 09
SOYBEANS  Nov 29 @S9X 1099'4 1092'0 0'0 1:15P Mar 09
WHEAT  Mar 26 @W6H 598'0 609'6 0'0 1:15P Mar 09
WHEAT  May 26 @W6K 603'2 600'0 600'0 585'4 596'6 -6'4 6:09A Mar 10
WHEAT  Jul 26 @W6N 613'0 610'0 610'0 596'0 607'0 -6'0 6:09A Mar 10
WHEAT  Sep 26 @W6U 625'2 611'4 621'0 609'4 618'6 -6'4 6:07A Mar 10
WHEAT  Dec 26 @W6Z 641'2 637'2 638'0 625'0 636'2 -5'0 6:09A Mar 10
WHEAT  Mar 27 @W7H 653'4 642'0 651'4 637'0 649'6 -3'6 6:09A Mar 10
WHEAT  May 27 @W7K 657'6 641'6 655'6 641'6 654'0 -3'6 6:06A Mar 10
WHEAT  Jul 27 @W7N 644'0 645'2 1'2 1:19P Mar 09
WHEAT  Sep 27 @W7U 646'2 636'2 636'2 636'2 636'2 -10'0 7:00P Mar 09
LIVE CATTLE  Apr 26 @LE6J 234.575 228.075 230.925 227.325 230.125 - 4.425 1:04P Mar 09
LIVE CATTLE  Jun 26 @LE6M 231.475 224.850 227.925 224.225 227.325 - 4.050 1:04P Mar 09
LIVE CATTLE  Aug 26 @LE6Q 229.250 223.600 226.250 222.275 225.575 - 3.675 1:04P Mar 09
LIVE CATTLE  Oct 26 @LE6V 228.000 223.725 225.225 221.700 224.375 - 3.750 1:04P Mar 09
LIVE CATTLE  Dec 26 @LE6Z 228.350 223.600 225.775 222.225 224.875 - 3.675 1:04P Mar 09
FEEDER CATTLE  Mar 26 @GF6H 355.625 347.075 352.325 346.375 350.775 - 4.975 1:04P Mar 09
FEEDER CATTLE  Apr 26 @GF6J 351.625 343.025 347.625 342.375 346.750 - 5.075 1:04P Mar 09
FEEDER CATTLE  May 26 @GF6K 348.075 339.700 343.625 338.825 342.950 - 5.200 1:04P Mar 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  434'6
Change:  -2'6
Bid:  433'2
Ask:  434'2
Today's High:  434'6
Today's Low:  434'6
Volume:  1,326
Open:  434'6
Settle:  437'4
Prev:  437'4
Contract High: 
Contract Low: 
Updated:  Mar-09-2026
7:00:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, March 6, 2026 11:57AM CDT
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN