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 452'2 453'0 454'4 448'2 453'6 1'6 1:19P Apr 06
CORN  Jul 26 @C6N 463'2 464'0 465'4 459'6 465'0 2'0 1:19P Apr 06
CORN  Sep 26 @C6U 467'0 467'4 469'2 463'4 468'2 2'0 1:19P Apr 06
CORN  Dec 26 @C6Z 481'2 481'4 483'2 477'6 482'6 1'6 1:19P Apr 06
CORN  Mar 27 @C7H 492'2 492'4 494'4 489'0 493'6 2'2 1:19P Apr 06
CORN  May 27 @C7K 499'0 498'6 501'2 495'4 501'0 2'4 1:19P Apr 06
CORN  Jul 27 @C7N 502'4 501'6 504'4 498'6 504'4 2'2 1:15P Apr 06
CORN  Sep 27 @C7U 484'6 482'6 487'0 482'0 487'0 2'2 1:15P Apr 06
CORN  Dec 27 @C7Z 490'2 492'0 492'6 487'2 492'0 2'2 1:19P Apr 06
SOYBEANS  May 26 @S6K 1163'4 1164'4 1169'6 1158'6 1164'6 3'2 1:19P Apr 06
SOYBEANS  Jul 26 @S6N 1180'0 1181'2 1186'0 1175'6 1181'4 3'2 1:19P Apr 06
SOYBEANS  Aug 26 @S6Q 1175'2 1179'0 1180'4 1171'2 1176'2 3'0 1:19P Apr 06
SOYBEANS  Sep 26 @S6U 1153'6 1156'4 1159'4 1150'4 1156'2 3'6 1:19P Apr 06
SOYBEANS  Nov 26 @S6X 1154'0 1154'0 1158'6 1149'6 1156'0 3'0 1:19P Apr 06
SOYBEANS  Jan 27 @S7F 1163'6 1164'6 1168'4 1159'0 1165'4 3'2 1:19P Apr 06
SOYBEANS  Mar 27 @S7H 1158'4 1160'4 1163'2 1153'4 1160'2 3'4 1:19P Apr 06
SOYBEANS  May 27 @S7K 1160'6 1161'2 1165'0 1156'2 1163'0 3'4 1:17P Apr 06
SOYBEANS  Jul 27 @S7N 1166'6 1163'0 1171'0 1163'0 1168'6 3'4 1:19P Apr 06
SOYBEANS  Aug 27 @S7Q 1154'4 1158'0 1158'0 1158'0 1158'0 3'2 1:15P Apr 06
SOYBEANS  Sep 27 @S7U 1124'4 1125'6 1129'2 1125'2 1129'2 3'2 1:15P Apr 06
SOYBEANS  Nov 27 @S7X 1116'4 1119'6 1121'2 1116'4 1120'4 5'0 1:16P Apr 06
SOYBEANS  Jan 28 @S8F 1127'2 1122'0 4'6 1:15P Apr 06
SOYBEANS  Mar 28 @S8H 1127'2 1107'6 5'0 1:15P Apr 06
SOYBEANS  May 28 @S8K 1130'6 1136'2 5'4 1:15P Apr 06
SOYBEANS  Jul 28 @S8N 1135'6 1132'0 5'2 1:15P Apr 06
SOYBEANS  Aug 28 @S8Q 1128'4 1133'6 5'2 1:15P Apr 06
SOYBEANS  Sep 28 @S8U 1108'6 1114'0 5'2 1:15P Apr 06
SOYBEANS  Nov 28 @S8X 1099'4 1100'0 -0'4 1:15P Apr 06
SOYBEANS  Jul 29 @S9N 1118'6 1118'2 -0'4 1:15P Apr 06
SOYBEANS  Nov 29 @S9X 1099'6 1100'0 -0'4 1:15P Apr 06
WHEAT  May 26 @W6K 598'2 599'0 600'4 588'4 595'6 -3'0 1:19P Apr 06
WHEAT  Jul 26 @W6N 609'4 610'0 611'4 600'0 607'0 -3'0 1:19P Apr 06
WHEAT  Sep 26 @W6U 622'2 624'0 624'0 612'6 620'2 -2'4 1:19P Apr 06
WHEAT  Dec 26 @W6Z 639'0 640'0 640'6 630'2 638'0 -1'4 1:19P Apr 06
WHEAT  Mar 27 @W7H 653'0 654'4 654'4 644'2 652'2 -1'0 1:19P Apr 06
WHEAT  May 27 @W7K 658'4 659'0 659'0 650'6 659'0 -0'2 1:16P Apr 06
WHEAT  Jul 27 @W7N 649'6 643'4 653'4 641'6 653'4 2'0 1:16P Apr 06
WHEAT  Sep 27 @W7U 653'0 646'0 3'2 1:15P Apr 06
WHEAT  Dec 27 @W7Z 662'6 660'6 660'6 660'6 660'6 4'6 1:15P Apr 06
LIVE CATTLE  Apr 26 @LE6J 246.200 247.025 248.750 247.000 248.450 1.825 1:04P Apr 06
LIVE CATTLE  Jun 26 @LE6M 246.325 246.875 248.450 246.125 247.300 0.700 1:04P Apr 06
LIVE CATTLE  Aug 26 @LE6Q 242.175 242.325 243.750 241.825 243.125 0.700 1:04P Apr 06
LIVE CATTLE  Oct 26 @LE6V 237.725 238.000 238.775 237.325 238.425 0.400 1:04P Apr 06
LIVE CATTLE  Dec 26 @LE6Z 237.050 237.500 238.000 236.800 237.800 0.475 1:04P Apr 06
FEEDER CATTLE  Apr 26 @GF6J 372.900 373.950 374.975 371.000 372.475 - 0.875 1:03P Apr 06
FEEDER CATTLE  May 26 @GF6K 370.625 371.175 372.625 369.000 370.700 - 0.275 1:04P Apr 06
FEEDER CATTLE  Aug 26 @GF6Q 369.500 369.975 371.475 368.300 370.100 0.325 1:04P Apr 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  453'6
Change:  1'6
Bid:  453'4
Ask:  453'4
Today's High:  454'4
Today's Low:  448'2
Volume:  103,159
Open:  453'0
Settle:  454'0s
Prev:  452'2
Contract High: 
Contract Low: 
Updated:  Apr-06-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
While High Gasoline Prices Hurt Consumers, Don't Overlook Fuel Surcharges
Editorial Staff – 
Posted at Monday, April 6, 2026 10:06AM 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