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 424'4 424'0 424'4 420'4 421'6 -2'6 12:30A Jun 05
CORN  Sep 26 @C6U 432'6 432'4 433'2 429'0 430'4 -2'2 12:26A Jun 05
CORN  Dec 26 @C6Z 451'6 451'6 452'4 448'0 449'4 -2'2 12:26A Jun 05
CORN  Mar 27 @C7H 466'6 466'6 467'2 463'2 464'6 -2'0 12:30A Jun 05
CORN  May 27 @C7K 475'4 475'6 476'0 472'0 473'4 -2'0 12:26A Jun 05
CORN  Jul 27 @C7N 481'0 481'0 481'4 477'6 479'2 -1'6 12:26A Jun 05
CORN  Sep 27 @C7U 473'4 471'6 472'2 470'6 471'4 -2'0 11:56P Jun 04
CORN  Dec 27 @C7Z 480'4 480'0 480'0 477'0 478'4 -2'0 11:53P Jun 04
CORN  Mar 28 @C8H 491'6 490'4 490'4 490'2 490'2 -1'4 10:10P Jun 04
SOYBEANS  Jul 26 @S6N 1129'4 1130'2 1132'2 1125'0 1129'0 -0'4 12:30A Jun 05
SOYBEANS  Aug 26 @S6Q 1132'4 1133'0 1136'0 1129'2 1132'4 0'0 12:26A Jun 05
SOYBEANS  Sep 26 @S6U 1127'2 1127'6 1132'6 1125'0 1129'2 2'0 12:30A Jun 05
SOYBEANS  Nov 26 @S6X 1141'4 1142'4 1147'2 1139'0 1144'0 2'4 12:30A Jun 05
SOYBEANS  Jan 27 @S7F 1156'2 1157'0 1162'4 1153'6 1158'6 2'4 12:26A Jun 05
SOYBEANS  Mar 27 @S7H 1162'4 1161'6 1170'2 1160'2 1166'0 3'4 12:25A Jun 05
SOYBEANS  May 27 @S7K 1169'4 1171'2 1177'2 1167'2 1173'6 4'2 12:25A Jun 05
SOYBEANS  Jul 27 @S7N 1176'4 1177'0 1183'0 1174'6 1180'2 3'6 11:15P Jun 04
SOYBEANS  Aug 27 @S7Q 1162'6 1182'6 0'0 1:15P Jun 04
SOYBEANS  Sep 27 @S7U 1128'6 1159'4 0'0 1:15P Jun 04
SOYBEANS  Nov 27 @S7X 1121'6 1120'6 1126'0 1119'2 1126'0 4'2 9:49P Jun 04
SOYBEANS  Jan 28 @S8F 1133'2 1132'0 0'0 1:15P Jun 04
SOYBEANS  Mar 28 @S8H 1134'0 1164'4 0'0 1:15P Jun 04
SOYBEANS  May 28 @S8K 1138'2 1159'2 0'0 1:15P Jun 04
SOYBEANS  Jul 28 @S8N 1143'2 1138'0 0'0 1:15P Jun 04
SOYBEANS  Aug 28 @S8Q 1136'0 1136'0 0'0 1:15P Jun 04
SOYBEANS  Sep 28 @S8U 1110'4 1110'4 0'0 1:15P Jun 04
SOYBEANS  Nov 28 @S8X 1108'2 1135'0 0'0 1:15P Jun 04
SOYBEANS  Jul 29 @S9N 1127'4 1127'4 0'0 1:15P Jun 04
SOYBEANS  Nov 29 @S9X 1093'0 1103'0 0'0 1:15P Jun 04
WHEAT  Jul 26 @W6N 581'6 581'6 582'6 578'2 581'2 -0'4 12:30A Jun 05
WHEAT  Sep 26 @W6U 595'2 595'2 596'2 591'6 594'4 -0'6 12:22A Jun 05
WHEAT  Dec 26 @W6Z 613'4 613'2 614'4 610'2 612'6 -0'6 12:25A Jun 05
WHEAT  Mar 27 @W7H 630'6 630'0 631'0 627'2 629'6 -1'0 11:59P Jun 04
WHEAT  May 27 @W7K 642'0 642'0 642'0 638'4 641'0 -1'0 11:59P Jun 04
WHEAT  Jul 27 @W7N 650'0 650'0 650'0 646'4 648'6 -1'2 10:39P Jun 04
WHEAT  Sep 27 @W7U 661'6 662'0 662'0 660'4 661'0 -0'6 9:34P Jun 04
WHEAT  Dec 27 @W7Z 677'4 675'0 675'0 675'0 675'0 -2'4 8:05P Jun 04
WHEAT  Mar 28 @W8H 689'0 684'0 0'0 1:15P Jun 04
LIVE CATTLE  Jun 26 @LE6M 246.625 244.500 249.725 243.700 249.200 2.550 1:04P Jun 04
LIVE CATTLE  Aug 26 @LE6Q 237.850 234.450 242.300 233.975 241.675 3.675 1:04P Jun 04
LIVE CATTLE  Oct 26 @LE6V 229.000 225.900 234.375 225.375 234.000 4.800 1:04P Jun 04
LIVE CATTLE  Dec 26 @LE6Z 227.975 225.000 233.375 224.375 232.900 4.800 1:04P Jun 04
LIVE CATTLE  Feb 27 @LE7G 228.525 225.425 233.575 224.875 233.125 4.500 1:04P Jun 04
FEEDER CATTLE  Aug 26 @GF6Q 342.625 336.700 353.375 335.950 353.375 10.750 1:04P Jun 04
FEEDER CATTLE  Sep 26 @GF6U 339.325 333.425 350.075 332.875 350.075 10.750 1:04P Jun 04
FEEDER CATTLE  Oct 26 @GF6V 335.900 330.500 346.650 329.650 346.650 10.750 1:00P Jun 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  421'6
Change:  -2'6
Bid:  421'6
Ask:  422'0
Today's High:  424'4
Today's Low:  420'4
Volume:  273,610
Open:  424'0
Settle:  424'4
Prev:  424'4
Contract High: 
Contract Low: 
Updated:  Jun-05-2026
12:30:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Canadian Signals and Communications Members on Strike Against CPKC
Editorial Staff – 
Posted at Monday, June 1, 2026 8:18AM 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