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 467'2 467'2 470'6 467'2 470'6 3'4 9:56A May 13
CORN  Jul 26 @C6N 480'0 478'2 484'2 477'4 484'2 4'2 10:13A May 13
CORN  Sep 26 @C6U 486'2 484'4 490'6 484'0 490'6 4'4 10:13A May 13
CORN  Dec 26 @C6Z 502'0 500'2 506'0 500'0 506'0 4'0 10:13A May 13
CORN  Mar 27 @C7H 515'2 513'2 519'0 513'2 519'0 3'6 10:13A May 13
CORN  May 27 @C7K 522'2 520'4 525'6 520'2 525'6 3'4 10:11A May 13
CORN  Jul 27 @C7N 526'0 524'6 529'0 524'2 529'0 3'0 10:11A May 13
CORN  Sep 27 @C7U 507'4 507'2 509'0 506'2 508'6 1'2 10:11A May 13
CORN  Dec 27 @C7Z 512'2 510'0 513'6 510'0 513'2 1'0 10:12A May 13
SOYBEANS  May 26 @S6K 1213'4 1213'6 1220'0 1209'4 1220'0 6'4 10:01A May 13
SOYBEANS  Jul 26 @S6N 1226'6 1225'0 1234'4 1222'0 1234'4 7'6 10:13A May 13
SOYBEANS  Aug 26 @S6Q 1221'6 1220'6 1229'2 1217'6 1229'2 7'4 10:12A May 13
SOYBEANS  Sep 26 @S6U 1201'6 1199'2 1209'2 1199'0 1209'2 7'4 10:13A May 13
SOYBEANS  Nov 26 @S6X 1205'0 1203'2 1214'0 1202'0 1213'6 8'6 10:13A May 13
SOYBEANS  Jan 27 @S7F 1216'2 1213'6 1225'0 1213'6 1225'0 8'6 10:12A May 13
SOYBEANS  Mar 27 @S7H 1212'6 1209'6 1221'0 1209'6 1221'0 8'2 10:12A May 13
SOYBEANS  May 27 @S7K 1214'2 1214'0 1222'2 1212'4 1222'2 8'0 10:12A May 13
SOYBEANS  Jul 27 @S7N 1219'0 1220'0 1226'2 1217'2 1226'2 7'2 10:11A May 13
SOYBEANS  Aug 27 @S7Q 1202'0 1202'2 1207'6 1201'6 1207'6 5'6 10:05A May 13
SOYBEANS  Sep 27 @S7U 1163'6 1167'6 1168'4 1167'6 1168'4 4'6 10:05A May 13
SOYBEANS  Nov 27 @S7X 1154'0 1153'2 1158'4 1152'4 1157'6 3'6 10:13A May 13
SOYBEANS  Jan 28 @S8F 1164'4 1143'4 0'0 1:15P May 12
SOYBEANS  Mar 28 @S8H 1165'2 1164'0 0'0 1:15P May 12
SOYBEANS  May 28 @S8K 1169'4 1169'4 1169'4 1169'4 1169'4 0'0 7:15A May 13
SOYBEANS  Jul 28 @S8N 1174'4 1171'2 0'0 1:15P May 12
SOYBEANS  Aug 28 @S8Q 1167'2 1167'2 0'0 1:15P May 12
SOYBEANS  Sep 28 @S8U 1141'6 1141'6 0'0 1:15P May 12
SOYBEANS  Nov 28 @S8X 1135'4 1136'2 0'0 1:15P May 12
SOYBEANS  Jul 29 @S9N 1154'6 1154'6 0'0 1:15P May 12
SOYBEANS  Nov 29 @S9X 1120'2 1103'0 0'0 1:15P May 12
WHEAT  May 26 @W6K 665'0 666'2 670'6 659'0 670'6 5'6 10:07A May 13
WHEAT  Jul 26 @W6N 679'0 679'4 683'0 667'0 680'6 1'6 10:13A May 13
WHEAT  Sep 26 @W6U 691'4 691'4 693'6 679'0 693'0 1'4 10:13A May 13
WHEAT  Dec 26 @W6Z 710'2 710'0 712'4 697'6 711'4 1'2 10:12A May 13
WHEAT  Mar 27 @W7H 724'6 724'0 726'2 712'6 725'4 0'6 10:12A May 13
WHEAT  May 27 @W7K 729'4 729'0 729'0 717'6 729'0 -0'4 10:09A May 13
WHEAT  Jul 27 @W7N 722'6 721'6 722'4 712'0 722'4 -0'2 10:11A May 13
WHEAT  Sep 27 @W7U 727'2 723'4 725'2 716'0 725'2 -2'0 10:11A May 13
WHEAT  Dec 27 @W7Z 738'6 733'4 734'2 729'2 734'2 -4'4 10:10A May 13
LIVE CATTLE  Jun 26 @LE6M 247.700 248.800 251.275 248.050 251.075 3.375 10:13A May 13
LIVE CATTLE  Aug 26 @LE6Q 241.075 242.100 245.325 240.525 245.125 4.050 10:12A May 13
LIVE CATTLE  Oct 26 @LE6V 233.875 234.875 237.625 232.800 237.375 3.500 10:12A May 13
LIVE CATTLE  Dec 26 @LE6Z 233.450 234.450 236.850 232.375 236.675 3.225 10:12A May 13
LIVE CATTLE  Feb 27 @LE7G 233.575 234.575 236.625 232.425 236.500 2.925 10:12A May 13
FEEDER CATTLE  May 26 @GF6K 365.900 367.200 368.225 364.775 367.950 2.050 10:11A May 13
FEEDER CATTLE  Aug 26 @GF6Q 356.550 357.775 360.475 351.975 360.075 3.525 10:12A May 13
FEEDER CATTLE  Sep 26 @GF6U 353.875 354.550 357.625 349.475 357.300 3.425 10:12A May 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  470'6
Change:  3'4
Bid:  469'2
Ask:  471'2
Today's High:  470'6
Today's Low:  467'2
Volume:  413
Open:  467'2
Settle:  467'2
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  May-13-2026
9:56:00AM
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