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 413'6 414'2 420'6 412'2 416'4 2'6 10:16A Jun 17
CORN  Sep 26 @C6U 422'4 422'6 429'4 421'0 425'0 2'4 10:16A Jun 17
CORN  Dec 26 @C6Z 442'4 442'6 449'4 441'2 445'0 2'4 10:16A Jun 17
CORN  Mar 27 @C7H 457'0 457'0 463'6 455'4 459'4 2'4 10:16A Jun 17
CORN  May 27 @C7K 466'0 466'4 472'4 464'6 468'4 2'4 10:16A Jun 17
CORN  Jul 27 @C7N 472'6 472'6 478'4 471'4 474'6 2'0 10:16A Jun 17
CORN  Sep 27 @C7U 466'2 466'0 470'4 465'2 468'0 1'6 10:15A Jun 17
CORN  Dec 27 @C7Z 472'4 472'2 477'0 471'6 474'6 2'2 10:16A Jun 17
CORN  Mar 28 @C8H 484'0 483'4 488'2 483'4 486'6 2'6 9:55A Jun 17
SOYBEANS  Jul 26 @S6N 1130'0 1130'0 1140'4 1128'2 1131'0 1'0 10:16A Jun 17
SOYBEANS  Aug 26 @S6Q 1134'4 1133'6 1145'0 1132'6 1136'0 1'4 10:16A Jun 17
SOYBEANS  Sep 26 @S6U 1133'2 1131'6 1144'4 1131'6 1135'6 2'4 10:16A Jun 17
SOYBEANS  Nov 26 @S6X 1146'4 1146'0 1158'2 1144'4 1149'2 2'6 10:16A Jun 17
SOYBEANS  Jan 27 @S7F 1160'2 1158'6 1172'2 1158'6 1162'6 2'4 10:16A Jun 17
SOYBEANS  Mar 27 @S7H 1166'6 1165'0 1178'2 1165'0 1169'2 2'4 10:16A Jun 17
SOYBEANS  May 27 @S7K 1174'2 1172'0 1185'2 1171'6 1176'2 2'0 10:16A Jun 17
SOYBEANS  Jul 27 @S7N 1181'6 1179'2 1192'6 1179'2 1184'4 2'6 10:15A Jun 17
SOYBEANS  Aug 27 @S7Q 1169'2 1178'4 1178'6 1178'2 1178'4 9'2 7:20A Jun 17
SOYBEANS  Sep 27 @S7U 1137'6 1146'0 1146'2 1144'2 1145'0 7'2 7:05A Jun 17
SOYBEANS  Nov 27 @S7X 1131'2 1132'6 1141'4 1132'0 1133'4 2'2 10:16A Jun 17
SOYBEANS  Jan 28 @S8F 1142'0 1150'6 1152'0 1148'0 1148'0 6'0 9:22A Jun 17
SOYBEANS  Mar 28 @S8H 1142'2 1164'4 0'0 1:15P Jun 16
SOYBEANS  May 28 @S8K 1146'2 1129'0 0'0 1:15P Jun 16
SOYBEANS  Jul 28 @S8N 1151'2 1134'4 0'0 1:15P Jun 16
SOYBEANS  Aug 28 @S8Q 1142'0 1142'0 0'0 1:15P Jun 16
SOYBEANS  Sep 28 @S8U 1119'6 1119'6 0'0 1:15P Jun 16
SOYBEANS  Nov 28 @S8X 1116'0 1116'0 1116'0 1116'0 1116'0 0'0 7:13P Jun 16
SOYBEANS  Jul 29 @S9N 1135'2 1135'2 0'0 1:15P Jun 16
SOYBEANS  Nov 29 @S9X 1100'6 1103'0 0'0 1:15P Jun 16
WHEAT  Jul 26 @W6N 596'0 595'6 610'2 593'4 606'2 10'2 10:16A Jun 17
WHEAT  Sep 26 @W6U 604'2 603'6 618'0 602'6 614'6 10'4 10:16A Jun 17
WHEAT  Dec 26 @W6Z 621'6 621'6 635'4 620'6 632'0 10'2 10:16A Jun 17
WHEAT  Mar 27 @W7H 636'2 635'4 650'0 635'4 646'2 10'0 10:16A Jun 17
WHEAT  May 27 @W7K 645'4 646'2 658'2 645'0 654'6 9'2 10:16A Jun 17
WHEAT  Jul 27 @W7N 652'0 652'6 664'2 652'2 661'6 9'6 10:12A Jun 17
WHEAT  Sep 27 @W7U 663'6 665'4 671'4 664'6 671'4 7'6 9:32A Jun 17
WHEAT  Dec 27 @W7Z 681'0 682'2 688'4 682'2 688'2 7'2 10:16A Jun 17
WHEAT  Mar 28 @W8H 692'6 685'2 0'0 1:15P Jun 16
LIVE CATTLE  Jun 26 @LE6M 255.300 255.250 256.250 255.000 255.250 - 0.050 10:16A Jun 17
LIVE CATTLE  Aug 26 @LE6Q 249.200 249.125 249.850 247.900 248.600 - 0.600 10:16A Jun 17
LIVE CATTLE  Oct 26 @LE6V 242.000 241.700 242.600 240.450 241.175 - 0.825 10:16A Jun 17
LIVE CATTLE  Dec 26 @LE6Z 240.725 240.425 241.250 238.975 239.750 - 0.975 10:16A Jun 17
LIVE CATTLE  Feb 27 @LE7G 240.650 240.325 241.100 238.950 239.650 - 1.000 10:16A Jun 17
FEEDER CATTLE  Aug 26 @GF6Q 366.875 367.050 367.825 364.750 365.900 - 0.975 10:16A Jun 17
FEEDER CATTLE  Sep 26 @GF6U 365.275 365.250 366.175 362.725 363.700 - 1.575 10:16A Jun 17
FEEDER CATTLE  Oct 26 @GF6V 362.425 362.250 363.375 359.850 360.775 - 1.650 10:16A Jun 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  416'4
Change:  2'6
Bid:  416'4
Ask:  416'6
Today's High:  420'6
Today's Low:  412'2
Volume:  275,994
Open:  414'2
Settle:  413'6
Prev:  413'6
Contract High: 
Contract Low: 
Updated:  Jun-17-2026
10:16:00AM
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