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 467'2 467'2 470'6 467'2 469'4 -0'6 1:15P May 13
CORN  Jul 26 @C6N 480'0 478'2 484'4 477'4 480'4 0'6 1:19P May 13
CORN  Sep 26 @C6U 486'2 484'4 491'2 484'0 487'0 1'0 1:19P May 13
CORN  Dec 26 @C6Z 502'0 500'2 506'4 500'0 502'4 1'0 1:19P May 13
CORN  Mar 27 @C7H 515'2 513'2 519'4 513'2 515'4 0'6 1:18P May 13
CORN  May 27 @C7K 522'2 520'4 526'2 520'2 522'4 0'4 1:19P May 13
CORN  Jul 27 @C7N 526'0 524'6 529'6 524'2 526'0 0'2 1:19P May 13
CORN  Sep 27 @C7U 507'4 507'2 509'2 505'6 507'6 -1'0 1:15P May 13
CORN  Dec 27 @C7Z 512'2 510'0 513'6 510'0 511'0 -0'6 1:19P May 13
SOYBEANS  May 26 @S6K 1213'4 1213'6 1222'0 1209'4 1221'0 1'6 1:15P May 13
SOYBEANS  Jul 26 @S6N 1226'6 1225'0 1235'0 1222'0 1227'2 2'2 1:19P May 13
SOYBEANS  Aug 26 @S6Q 1221'6 1220'6 1229'4 1217'6 1221'6 1'6 1:19P May 13
SOYBEANS  Sep 26 @S6U 1201'6 1199'2 1209'4 1199'0 1201'6 1'6 1:19P May 13
SOYBEANS  Nov 26 @S6X 1205'0 1203'2 1214'0 1202'0 1205'6 2'6 1:19P May 13
SOYBEANS  Jan 27 @S7F 1216'2 1213'6 1225'2 1213'6 1217'4 3'0 1:19P May 13
SOYBEANS  Mar 27 @S7H 1212'6 1209'6 1221'0 1209'6 1213'4 2'4 1:19P May 13
SOYBEANS  May 27 @S7K 1214'2 1214'0 1222'2 1212'4 1214'2 1'6 1:19P May 13
SOYBEANS  Jul 27 @S7N 1219'0 1220'0 1226'2 1217'2 1218'6 1'4 1:19P May 13
SOYBEANS  Aug 27 @S7Q 1202'0 1202'2 1207'6 1201'2 1201'2 0'6 1:17P May 13
SOYBEANS  Sep 27 @S7U 1163'6 1167'6 1168'4 1164'0 1164'0 1'2 1:15P May 13
SOYBEANS  Nov 27 @S7X 1154'0 1153'2 1159'2 1152'4 1154'6 1'6 1:19P May 13
SOYBEANS  Jan 28 @S8F 1164'4 1143'4 2'0 1:15P May 13
SOYBEANS  Mar 28 @S8H 1165'2 1164'0 1'4 1:15P May 13
SOYBEANS  May 28 @S8K 1169'4 1169'4 1169'4 1169'4 1169'4 0'6 1:15P May 13
SOYBEANS  Jul 28 @S8N 1174'4 1171'2 0'6 1:15P May 13
SOYBEANS  Aug 28 @S8Q 1167'2 1168'0 0'6 1:15P May 13
SOYBEANS  Sep 28 @S8U 1141'6 1142'4 0'6 1:15P May 13
SOYBEANS  Nov 28 @S8X 1135'4 1136'2 0'0 1:15P May 13
SOYBEANS  Jul 29 @S9N 1154'6 1154'6 0'0 1:15P May 13
SOYBEANS  Nov 29 @S9X 1120'2 1103'0 0'0 1:15P May 13
WHEAT  May 26 @W6K 665'0 666'2 670'6 659'0 668'6 0'0 1:15P May 13
WHEAT  Jul 26 @W6N 679'0 679'4 683'2 667'0 674'6 -3'4 1:19P May 13
WHEAT  Sep 26 @W6U 691'4 691'4 695'2 679'0 687'6 -3'2 1:19P May 13
WHEAT  Dec 26 @W6Z 710'2 710'0 714'0 697'6 706'6 -2'6 1:19P May 13
WHEAT  Mar 27 @W7H 724'6 724'0 727'2 712'6 722'0 -2'0 1:19P May 13
WHEAT  May 27 @W7K 729'4 729'0 731'6 717'6 727'2 -1'4 1:19P May 13
WHEAT  Jul 27 @W7N 722'6 721'6 724'0 712'0 722'2 -0'6 1:18P May 13
WHEAT  Sep 27 @W7U 727'2 723'4 726'0 716'0 725'2 -2'0 1:16P May 13
WHEAT  Dec 27 @W7Z 738'6 733'4 736'2 729'2 735'6 -3'4 1:17P May 13
LIVE CATTLE  Jun 26 @LE6M 247.700 248.800 253.925 248.050 252.725 5.100 1:04P May 13
LIVE CATTLE  Aug 26 @LE6Q 241.075 242.100 247.575 240.525 246.250 5.400 1:04P May 13
LIVE CATTLE  Oct 26 @LE6V 233.875 234.875 239.400 232.800 238.250 4.725 1:04P May 13
LIVE CATTLE  Dec 26 @LE6Z 233.450 234.450 238.425 232.375 237.400 4.325 1:04P May 13
LIVE CATTLE  Feb 27 @LE7G 233.575 234.575 238.050 232.425 237.125 3.950 1:04P May 13
FEEDER CATTLE  May 26 @GF6K 365.900 367.200 368.225 364.775 367.575 1.425 1:04P May 13
FEEDER CATTLE  Aug 26 @GF6Q 356.550 357.775 362.250 351.975 360.475 4.375 1:04P May 13
FEEDER CATTLE  Sep 26 @GF6U 353.875 354.550 359.400 349.475 357.650 4.100 1:04P May 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  469'4
Change:  -0'6
Bid:  442'0
Ask:  475'0
Today's High:  470'6
Today's Low:  467'2
Volume:  55
Open:  467'2
Settle:  466'4s
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  May-13-2026
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
UP and NS Resubmit Merger Application to STB Amid Growing Opposition
Editorial Staff – 
Posted at Monday, May 11, 2026 12:00PM 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