Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 26 @C6N 421'0 419'6 422'0 417'2 417'4 -3'4 6:34A Jun 18
CORN  Sep 26 @C6U 429'4 428'6 430'4 425'6 426'0 -3'4 6:34A Jun 18
CORN  Dec 26 @C6Z 448'6 447'6 449'4 445'0 445'2 -3'4 6:32A Jun 18
CORN  Mar 27 @C7H 463'0 462'0 463'4 459'2 459'6 -3'2 6:25A Jun 18
CORN  May 27 @C7K 472'0 471'4 472'4 468'0 468'0 -4'0 6:32A Jun 18
CORN  Jul 27 @C7N 478'2 477'4 478'4 474'4 474'4 -3'6 6:32A Jun 18
CORN  Sep 27 @C7U 471'4 469'2 471'6 468'2 468'2 -3'2 6:32A Jun 18
CORN  Dec 27 @C7Z 478'2 477'2 478'6 475'4 475'4 -2'6 6:00A Jun 18
CORN  Mar 28 @C8H 489'4 488'0 488'2 488'0 488'2 -1'2 7:08P Jun 17
SOYBEANS  Jul 26 @S6N 1132'0 1132'0 1134'6 1121'4 1122'2 -9'6 6:34A Jun 18
SOYBEANS  Aug 26 @S6Q 1136'6 1136'0 1139'2 1126'6 1126'6 -10'0 6:30A Jun 18
SOYBEANS  Sep 26 @S6U 1136'4 1133'0 1139'4 1126'4 1126'6 -9'6 6:30A Jun 18
SOYBEANS  Nov 26 @S6X 1149'2 1149'2 1152'6 1139'2 1140'2 -9'0 6:34A Jun 18
SOYBEANS  Jan 27 @S7F 1163'0 1161'2 1166'2 1153'2 1153'6 -9'2 6:33A Jun 18
SOYBEANS  Mar 27 @S7H 1169'6 1169'0 1172'4 1160'2 1160'6 -9'0 6:32A Jun 18
SOYBEANS  May 27 @S7K 1177'2 1176'0 1179'6 1168'2 1169'0 -8'2 6:32A Jun 18
SOYBEANS  Jul 27 @S7N 1184'2 1182'2 1186'6 1175'6 1176'0 -8'2 6:32A Jun 18
SOYBEANS  Aug 27 @S7Q 1171'4 1178'4 0'0 1:15P Jun 17
SOYBEANS  Sep 27 @S7U 1139'6 1145'0 0'0 1:15P Jun 17
SOYBEANS  Nov 27 @S7X 1133'6 1132'2 1136'4 1126'4 1126'4 -7'2 6:32A Jun 18
SOYBEANS  Jan 28 @S8F 1144'4 1147'6 0'0 1:15P Jun 17
SOYBEANS  Mar 28 @S8H 1145'0 1164'4 0'0 1:15P Jun 17
SOYBEANS  May 28 @S8K 1149'0 1129'0 0'0 1:15P Jun 17
SOYBEANS  Jul 28 @S8N 1154'0 1134'4 0'0 1:15P Jun 17
SOYBEANS  Aug 28 @S8Q 1144'6 1144'6 0'0 1:15P Jun 17
SOYBEANS  Sep 28 @S8U 1122'2 1122'2 0'0 1:15P Jun 17
SOYBEANS  Nov 28 @S8X 1118'2 1115'2 1115'2 1115'2 1115'2 -3'0 4:42A Jun 18
SOYBEANS  Jul 29 @S9N 1137'4 1137'4 0'0 1:15P Jun 17
SOYBEANS  Nov 29 @S9X 1103'0 1103'0 0'0 1:15P Jun 17
WHEAT  Jul 26 @W6N 612'6 613'2 618'2 610'0 611'6 -1'0 6:33A Jun 18
WHEAT  Sep 26 @W6U 621'2 622'0 626'4 618'2 619'2 -2'0 6:34A Jun 18
WHEAT  Dec 26 @W6Z 636'6 637'2 642'0 634'6 635'2 -1'4 6:32A Jun 18
WHEAT  Mar 27 @W7H 649'0 649'6 654'2 647'4 648'2 -0'6 6:31A Jun 18
WHEAT  May 27 @W7K 656'4 657'2 661'2 655'0 655'4 -1'0 6:31A Jun 18
WHEAT  Jul 27 @W7N 661'0 660'0 665'4 659'2 659'6 -1'2 6:25A Jun 18
WHEAT  Sep 27 @W7U 671'0 672'6 674'0 669'6 669'6 -1'2 4:57A Jun 18
WHEAT  Dec 27 @W7Z 687'0 687'4 0'4 1:18P Jun 17
WHEAT  Mar 28 @W8H 698'0 685'2 0'0 1:15P Jun 17
LIVE CATTLE  Jun 26 @LE6M 255.300 255.250 256.250 255.000 255.925 0.425 1:04P Jun 17
LIVE CATTLE  Aug 26 @LE6Q 249.200 249.125 249.850 247.900 249.050 - 0.350 1:04P Jun 17
LIVE CATTLE  Oct 26 @LE6V 242.000 241.700 242.600 240.450 241.925 - 0.150 1:04P Jun 17
LIVE CATTLE  Dec 26 @LE6Z 240.725 240.425 241.250 238.975 240.500 - 0.225 1:04P Jun 17
LIVE CATTLE  Feb 27 @LE7G 240.650 240.325 241.100 238.950 240.450 - 0.125 1:04P Jun 17
FEEDER CATTLE  Aug 26 @GF6Q 366.875 367.050 367.875 364.750 367.425 0.550 1:04P Jun 17
FEEDER CATTLE  Sep 26 @GF6U 365.275 365.250 366.175 362.725 365.625 0.375 1:04P Jun 17
FEEDER CATTLE  Oct 26 @GF6V 362.425 362.250 363.375 359.850 362.675 0.425 1:04P Jun 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  417'4
Change:  -3'4
Bid:  417'4
Ask:  417'6
Today's High:  422'0
Today's Low:  417'2
Volume:  197,785
Open:  419'6
Settle:  421'0
Prev:  421'0
Contract High: 
Contract Low: 
Updated:  Jun-18-2026
6:32:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Plunges
Editorial Staff – 
Posted at Friday, June 12, 2026 12:22PM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN