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 431'4 431'0 431'4 425'6 426'0 -5'4 10:48P Jun 03
CORN  Sep 26 @C6U 440'2 439'6 440'0 434'0 434'4 -5'6 10:48P Jun 03
CORN  Dec 26 @C6Z 459'6 459'0 459'4 453'4 454'2 -5'4 10:47P Jun 03
CORN  Mar 27 @C7H 474'6 474'2 474'2 468'6 469'2 -5'4 10:41P Jun 03
CORN  May 27 @C7K 483'4 483'0 483'0 477'2 477'6 -5'6 10:48P Jun 03
CORN  Jul 27 @C7N 489'2 488'6 488'6 482'6 483'2 -6'0 10:47P Jun 03
CORN  Sep 27 @C7U 480'2 480'0 480'0 474'6 474'6 -5'4 9:54P Jun 03
CORN  Dec 27 @C7Z 487'4 486'2 487'0 482'2 482'2 -5'2 9:54P Jun 03
CORN  Mar 28 @C8H 498'6 494'6 494'6 493'6 493'6 -5'0 9:52P Jun 03
SOYBEANS  Jul 26 @S6N 1154'0 1153'2 1155'2 1149'4 1150'4 -3'4 10:47P Jun 03
SOYBEANS  Aug 26 @S6Q 1158'2 1157'0 1159'2 1153'2 1154'6 -3'4 10:43P Jun 03
SOYBEANS  Sep 26 @S6U 1154'2 1154'0 1154'4 1150'0 1151'0 -3'2 10:49P Jun 03
SOYBEANS  Nov 26 @S6X 1167'2 1165'2 1167'6 1163'2 1164'4 -2'6 10:44P Jun 03
SOYBEANS  Jan 27 @S7F 1181'6 1181'0 1182'0 1178'2 1179'2 -2'4 10:45P Jun 03
SOYBEANS  Mar 27 @S7H 1186'4 1185'0 1186'6 1183'6 1184'2 -2'2 10:38P Jun 03
SOYBEANS  May 27 @S7K 1192'4 1191'2 1192'4 1190'0 1190'6 -1'6 10:29P Jun 03
SOYBEANS  Jul 27 @S7N 1199'2 1196'6 1199'2 1196'6 1198'2 -1'0 10:43P Jun 03
SOYBEANS  Aug 27 @S7Q 1184'4 1186'6 0'0 1:15P Jun 03
SOYBEANS  Sep 27 @S7U 1148'6 1159'4 0'0 1:15P Jun 03
SOYBEANS  Nov 27 @S7X 1141'0 1141'0 1141'2 1139'4 1139'4 -1'4 10:04P Jun 03
SOYBEANS  Jan 28 @S8F 1152'0 1164'4 0'0 1:15P Jun 03
SOYBEANS  Mar 28 @S8H 1152'4 1164'4 0'0 1:15P Jun 03
SOYBEANS  May 28 @S8K 1156'4 1159'2 0'0 1:15P Jun 03
SOYBEANS  Jul 28 @S8N 1161'6 1161'4 -0'2 1:19P Jun 03
SOYBEANS  Aug 28 @S8Q 1154'4 1154'4 0'0 1:15P Jun 03
SOYBEANS  Sep 28 @S8U 1129'0 1129'0 0'0 1:15P Jun 03
SOYBEANS  Nov 28 @S8X 1126'2 1135'0 0'0 1:15P Jun 03
SOYBEANS  Jul 29 @S9N 1145'4 1145'4 0'0 1:15P Jun 03
SOYBEANS  Nov 29 @S9X 1111'0 1103'0 0'0 1:15P Jun 03
WHEAT  Jul 26 @W6N 587'2 587'0 588'2 581'2 582'6 -4'4 10:49P Jun 03
WHEAT  Sep 26 @W6U 600'6 600'2 601'6 595'0 596'4 -4'2 10:49P Jun 03
WHEAT  Dec 26 @W6Z 620'4 620'0 621'2 615'0 616'6 -3'6 10:44P Jun 03
WHEAT  Mar 27 @W7H 638'0 637'2 637'4 632'0 633'6 -4'2 10:46P Jun 03
WHEAT  May 27 @W7K 649'4 648'4 649'0 644'0 645'2 -4'2 10:42P Jun 03
WHEAT  Jul 27 @W7N 657'4 657'2 657'4 652'0 652'0 -5'4 10:19P Jun 03
WHEAT  Sep 27 @W7U 669'0 668'2 668'2 668'2 668'2 -0'6 7:04P Jun 03
WHEAT  Dec 27 @W7Z 684'2 681'6 681'6 681'6 681'6 -2'4 8:18P Jun 03
WHEAT  Mar 28 @W8H 695'0 700'0 0'0 1:15P Jun 03
LIVE CATTLE  Jun 26 @LE6M 247.675 246.600 247.900 244.500 246.750 - 1.050 1:04P Jun 03
LIVE CATTLE  Aug 26 @LE6Q 239.650 238.450 240.225 235.375 237.850 - 1.800 1:04P Jun 03
LIVE CATTLE  Oct 26 @LE6V 230.875 229.775 231.200 225.875 229.175 - 1.875 1:04P Jun 03
LIVE CATTLE  Dec 26 @LE6Z 230.075 229.125 230.050 224.950 228.175 - 2.100 1:04P Jun 03
LIVE CATTLE  Feb 27 @LE7G 230.600 229.250 230.400 225.900 228.775 - 2.075 1:04P Jun 03
FEEDER CATTLE  Aug 26 @GF6Q 348.425 345.750 348.300 340.800 342.575 - 5.800 1:04P Jun 03
FEEDER CATTLE  Sep 26 @GF6U 345.125 342.550 344.675 337.350 339.125 - 5.800 1:04P Jun 03
FEEDER CATTLE  Oct 26 @GF6V 341.750 339.575 341.050 334.075 335.600 - 5.850 1:04P Jun 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  426'0
Change:  -5'4
Bid:  425'6
Ask:  426'2
Today's High:  431'4
Today's Low:  425'6
Volume:  246,223
Open:  431'0
Settle:  431'4
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Jun-03-2026
10:48:00PM
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