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 446'6 446'0 449'2 440'0 444'4 -2'6 1:19P Jun 01
CORN  Sep 26 @C6U 455'6 455'0 458'0 449'2 453'0 -3'0 1:19P Jun 01
CORN  Dec 26 @C6Z 475'0 473'6 477'2 468'6 472'2 -2'4 1:19P Jun 01
CORN  Mar 27 @C7H 489'6 488'0 492'0 483'6 487'2 -2'4 1:19P Jun 01
CORN  May 27 @C7K 497'6 497'0 499'4 491'6 495'2 -2'2 1:19P Jun 01
CORN  Jul 27 @C7N 502'2 499'2 503'6 496'0 499'4 -2'0 1:19P Jun 01
CORN  Sep 27 @C7U 486'2 486'0 488'0 482'6 485'6 0'4 1:17P Jun 01
CORN  Dec 27 @C7Z 491'4 490'2 493'0 486'2 492'2 0'4 1:19P Jun 01
CORN  Mar 28 @C8H 502'4 500'4 502'4 497'6 502'4 0'4 1:17P Jun 01
SOYBEANS  Jul 26 @S6N 1186'6 1186'6 1194'4 1177'6 1181'2 -6'0 1:19P Jun 01
SOYBEANS  Aug 26 @S6Q 1190'2 1190'2 1197'2 1182'0 1185'6 -5'2 1:19P Jun 01
SOYBEANS  Sep 26 @S6U 1181'0 1181'0 1188'2 1174'6 1179'2 -2'4 1:19P Jun 01
SOYBEANS  Nov 26 @S6X 1190'0 1190'0 1197'2 1184'6 1189'6 -1'2 1:19P Jun 01
SOYBEANS  Jan 27 @S7F 1203'4 1204'4 1210'2 1198'2 1203'4 -1'0 1:19P Jun 01
SOYBEANS  Mar 27 @S7H 1204'0 1203'4 1210'0 1199'4 1205'4 0'2 1:19P Jun 01
SOYBEANS  May 27 @S7K 1207'2 1207'2 1213'2 1203'2 1209'0 1'0 1:19P Jun 01
SOYBEANS  Jul 27 @S7N 1212'6 1211'6 1218'4 1209'0 1215'0 1'4 1:19P Jun 01
SOYBEANS  Aug 27 @S7Q 1197'6 1201'0 1201'0 1196'0 1198'6 1'0 1:17P Jun 01
SOYBEANS  Sep 27 @S7U 1163'0 1159'4 -0'6 1:15P Jun 01
SOYBEANS  Nov 27 @S7X 1154'6 1154'4 1160'2 1151'2 1154'6 -0'2 1:19P Jun 01
SOYBEANS  Jan 28 @S8F 1165'6 1168'4 1168'4 1168'4 1168'4 -0'2 1:15P Jun 01
SOYBEANS  Mar 28 @S8H 1165'6 1164'0 -0'2 1:15P Jun 01
SOYBEANS  May 28 @S8K 1169'2 1157'4 0'0 1:15P Jun 01
SOYBEANS  Jul 28 @S8N 1174'4 1160'0 -0'2 1:15P Jun 01
SOYBEANS  Aug 28 @S8Q 1167'2 1167'0 -0'2 1:15P Jun 01
SOYBEANS  Sep 28 @S8U 1141'6 1141'4 -0'2 1:15P Jun 01
SOYBEANS  Nov 28 @S8X 1136'6 1137'6 1137'6 1137'6 1137'6 0'6 1:15P Jun 01
SOYBEANS  Jul 29 @S9N 1156'0 1156'6 0'6 1:15P Jun 01
SOYBEANS  Nov 29 @S9X 1121'4 1103'0 0'6 1:15P Jun 01
WHEAT  Jul 26 @W6N 610'4 613'0 619'4 606'4 608'2 -1'6 1:19P Jun 01
WHEAT  Sep 26 @W6U 623'4 625'6 632'0 619'0 621'2 -2'2 1:19P Jun 01
WHEAT  Dec 26 @W6Z 643'0 645'0 650'6 638'4 640'0 -2'4 1:19P Jun 01
WHEAT  Mar 27 @W7H 660'0 661'2 667'0 655'4 656'6 -2'6 1:19P Jun 01
WHEAT  May 27 @W7K 669'6 670'4 675'2 665'2 666'6 -2'6 1:17P Jun 01
WHEAT  Jul 27 @W7N 675'4 676'2 680'6 671'2 673'4 -2'0 1:17P Jun 01
WHEAT  Sep 27 @W7U 684'6 687'0 687'0 681'2 683'2 -1'4 1:17P Jun 01
WHEAT  Dec 27 @W7Z 699'0 704'2 704'2 696'2 698'4 -1'2 1:15P Jun 01
WHEAT  Mar 28 @W8H 708'2 727'6 -0'4 1:15P Jun 01
LIVE CATTLE  Jun 26 @LE6M 248.250 249.200 249.725 247.975 248.825 0.750 1:04P Jun 01
LIVE CATTLE  Aug 26 @LE6Q 239.050 239.700 241.400 238.925 240.400 1.550 1:04P Jun 01
LIVE CATTLE  Oct 26 @LE6V 230.425 231.425 233.175 230.375 232.175 1.900 1:04P Jun 01
LIVE CATTLE  Dec 26 @LE6Z 229.700 229.750 232.525 229.525 231.550 2.000 1:04P Jun 01
LIVE CATTLE  Feb 27 @LE7G 230.350 231.625 233.075 230.150 232.275 2.025 1:04P Jun 01
FEEDER CATTLE  Aug 26 @GF6Q 348.425 347.900 353.750 347.450 351.175 3.125 1:04P Jun 01
FEEDER CATTLE  Sep 26 @GF6U 345.350 344.875 350.425 344.450 348.400 3.325 1:04P Jun 01
FEEDER CATTLE  Oct 26 @GF6V 342.025 341.150 346.950 341.075 345.100 3.275 1:04P Jun 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  444'4
Change:  -2'6
Bid:  444'2
Ask:  444'2
Today's High:  449'2
Today's Low:  440'0
Volume:  214,241
Open:  446'0
Settle:  444'0s
Prev:  446'6
Contract High: 
Contract Low: 
Updated:  Jun-01-2026
1:19:00PM
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