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 452'6 454'0 454'0 454'0 454'0 1'2 12:05A May 08
CORN  Jul 26 @C6N 467'4 466'6 468'2 465'6 467'6 0'2 4:00A May 08
CORN  Sep 26 @C6U 474'2 473'0 474'4 472'2 474'2 0'0 3:59A May 08
CORN  Dec 26 @C6Z 489'4 488'4 490'0 487'4 489'4 0'0 3:58A May 08
CORN  Mar 27 @C7H 502'6 501'4 503'0 500'6 502'6 0'0 3:53A May 08
CORN  May 27 @C7K 510'0 509'4 510'0 508'2 509'4 -0'4 3:56A May 08
CORN  Jul 27 @C7N 513'4 513'2 513'4 512'2 513'4 0'0 3:48A May 08
CORN  Sep 27 @C7U 496'2 496'0 496'0 496'0 496'0 -0'2 7:01P May 07
CORN  Dec 27 @C7Z 501'2 500'4 501'2 500'0 501'0 -0'2 3:42A May 08
SOYBEANS  May 26 @S6K 1177'0 1177'4 0'0 1:15P May 07
SOYBEANS  Jul 26 @S6N 1192'2 1195'2 1196'4 1189'4 1192'2 0'0 4:00A May 08
SOYBEANS  Aug 26 @S6Q 1186'6 1189'2 1190'4 1184'2 1187'0 0'2 4:00A May 08
SOYBEANS  Sep 26 @S6U 1167'0 1170'0 1170'2 1165'6 1168'0 1'0 4:01A May 08
SOYBEANS  Nov 26 @S6X 1173'4 1175'4 1177'2 1172'4 1174'6 1'2 4:00A May 08
SOYBEANS  Jan 27 @S7F 1185'4 1187'4 1189'0 1185'0 1187'4 2'0 4:01A May 08
SOYBEANS  Mar 27 @S7H 1183'2 1184'4 1186'6 1183'2 1186'0 2'6 4:00A May 08
SOYBEANS  May 27 @S7K 1186'0 1189'0 1189'6 1186'4 1188'6 2'6 4:00A May 08
SOYBEANS  Jul 27 @S7N 1192'2 1195'0 1195'4 1192'4 1194'0 1'6 3:36A May 08
SOYBEANS  Aug 27 @S7Q 1177'4 1180'2 1180'2 1180'2 1180'2 2'6 2:55A May 08
SOYBEANS  Sep 27 @S7U 1143'6 1143'6 0'0 1:15P May 07
SOYBEANS  Nov 27 @S7X 1135'4 1137'4 1139'2 1136'2 1139'2 3'6 8:58P May 07
SOYBEANS  Jan 28 @S8F 1146'0 1143'4 0'0 1:15P May 07
SOYBEANS  Mar 28 @S8H 1147'2 1160'6 0'0 1:15P May 07
SOYBEANS  May 28 @S8K 1151'6 1149'0 0'0 1:15P May 07
SOYBEANS  Jul 28 @S8N 1156'6 1170'0 0'0 1:15P May 07
SOYBEANS  Aug 28 @S8Q 1149'4 1149'4 0'0 1:15P May 07
SOYBEANS  Sep 28 @S8U 1124'4 1124'4 0'0 1:15P May 07
SOYBEANS  Nov 28 @S8X 1117'2 1120'0 0'0 1:15P May 07
SOYBEANS  Jul 29 @S9N 1136'4 1136'4 0'0 1:15P May 07
SOYBEANS  Nov 29 @S9X 1102'0 1103'0 0'0 1:15P May 07
WHEAT  May 26 @W6K 601'6 595'2 0'0 1:15P May 07
WHEAT  Jul 26 @W6N 612'2 613'2 616'0 608'4 613'6 1'4 4:01A May 08
WHEAT  Sep 26 @W6U 627'2 628'0 631'0 623'6 630'0 2'6 3:57A May 08
WHEAT  Dec 26 @W6Z 648'2 649'4 652'0 644'6 650'6 2'4 3:57A May 08
WHEAT  Mar 27 @W7H 666'4 669'2 670'0 663'0 668'4 2'0 3:53A May 08
WHEAT  May 27 @W7K 675'2 677'2 678'0 672'2 677'6 2'4 3:51A May 08
WHEAT  Jul 27 @W7N 675'6 676'6 678'4 674'4 678'2 2'4 3:51A May 08
WHEAT  Sep 27 @W7U 684'0 681'4 0'0 1:15P May 07
WHEAT  Dec 27 @W7Z 698'4 696'4 0'0 1:15P May 07
LIVE CATTLE  Jun 26 @LE6M 253.475 253.250 253.450 246.925 250.450 - 3.425 1:04P May 07
LIVE CATTLE  Aug 26 @LE6Q 248.900 248.625 248.625 242.125 246.300 - 3.000 1:04P May 07
LIVE CATTLE  Oct 26 @LE6V 243.725 243.400 243.425 237.025 240.400 - 3.750 1:04P May 07
LIVE CATTLE  Dec 26 @LE6Z 243.050 242.650 242.850 236.700 239.450 - 3.850 1:04P May 07
LIVE CATTLE  Feb 27 @LE7G 242.900 242.600 242.725 237.075 239.175 - 3.925 1:04P May 07
FEEDER CATTLE  May 26 @GF6K 372.400 372.025 372.025 365.000 366.650 - 6.075 1:04P May 07
FEEDER CATTLE  Aug 26 @GF6Q 373.050 372.575 372.675 364.975 366.675 - 6.875 1:04P May 07
FEEDER CATTLE  Sep 26 @GF6U 371.300 370.625 370.625 363.325 365.100 - 6.650 1:04P May 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  454'0
Change:  1'2
Bid:  453'6
Ask:  454'4
Today's High:  454'0
Today's Low:  454'0
Volume:  730
Open:  454'0
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  May-08-2026
12:05:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
Editorial Staff – 
Posted at Monday, May 4, 2026 12:37PM 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