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 452'6 454'0 455'0 452'4 453'0 0'2 9:41A May 08
CORN  Jul 26 @C6N 467'4 466'6 468'2 465'2 466'2 -1'2 10:02A May 08
CORN  Sep 26 @C6U 474'2 473'0 474'4 471'6 473'0 -1'2 10:01A May 08
CORN  Dec 26 @C6Z 489'4 488'4 490'0 487'2 489'2 -0'2 10:02A May 08
CORN  Mar 27 @C7H 502'6 501'4 503'2 500'4 502'2 -0'4 10:00A May 08
CORN  May 27 @C7K 510'0 509'4 510'4 507'6 510'0 0'0 9:57A May 08
CORN  Jul 27 @C7N 513'4 513'2 514'4 512'0 513'2 -0'2 10:00A May 08
CORN  Sep 27 @C7U 496'2 496'0 497'6 495'2 497'2 1'0 9:57A May 08
CORN  Dec 27 @C7Z 501'2 500'4 502'4 500'0 501'6 0'4 10:00A May 08
SOYBEANS  May 26 @S6K 1177'0 1180'2 1186'2 1180'2 1186'2 9'2 9:39A May 08
SOYBEANS  Jul 26 @S6N 1192'2 1195'2 1199'6 1189'4 1199'4 7'2 10:02A May 08
SOYBEANS  Aug 26 @S6Q 1186'6 1189'2 1194'6 1184'2 1193'6 7'0 10:01A May 08
SOYBEANS  Sep 26 @S6U 1167'0 1170'0 1176'0 1165'6 1175'2 8'2 10:02A May 08
SOYBEANS  Nov 26 @S6X 1173'4 1175'4 1182'6 1172'4 1182'2 8'6 10:02A May 08
SOYBEANS  Jan 27 @S7F 1185'4 1187'4 1195'4 1185'0 1194'0 8'4 10:01A May 08
SOYBEANS  Mar 27 @S7H 1183'2 1184'4 1194'0 1183'2 1192'2 9'0 10:01A May 08
SOYBEANS  May 27 @S7K 1186'0 1189'0 1196'2 1186'4 1195'2 9'2 9:57A May 08
SOYBEANS  Jul 27 @S7N 1192'2 1195'0 1201'6 1192'4 1201'0 8'6 9:50A May 08
SOYBEANS  Aug 27 @S7Q 1177'4 1180'2 1186'4 1180'2 1186'4 9'0 9:29A May 08
SOYBEANS  Sep 27 @S7U 1143'6 1143'6 0'0 1:15P May 07
SOYBEANS  Nov 27 @S7X 1135'4 1137'4 1144'0 1136'2 1143'4 8'0 10:00A May 08
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 612'2 613'2 616'0 608'4 612'0 -0'2 10:01A May 08
WHEAT  Sep 26 @W6U 627'2 628'0 631'0 623'6 627'0 -0'2 10:02A May 08
WHEAT  Dec 26 @W6Z 648'2 649'4 652'0 644'6 648'0 -0'2 10:02A May 08
WHEAT  Mar 27 @W7H 666'4 669'2 670'0 663'0 665'6 -0'6 9:57A May 08
WHEAT  May 27 @W7K 675'2 677'2 678'0 672'2 674'2 -1'0 9:57A May 08
WHEAT  Jul 27 @W7N 675'6 676'6 678'4 673'4 675'0 -0'6 10:02A May 08
WHEAT  Sep 27 @W7U 684'0 683'4 683'4 683'4 683'4 -0'4 5:37A May 08
WHEAT  Dec 27 @W7Z 698'4 696'4 0'0 1:15P May 07
LIVE CATTLE  Jun 26 @LE6M 250.050 251.600 253.725 249.225 250.600 0.550 10:01A May 08
LIVE CATTLE  Aug 26 @LE6Q 245.900 247.275 249.300 244.000 245.575 - 0.325 10:01A May 08
LIVE CATTLE  Oct 26 @LE6V 239.975 241.050 242.925 237.825 239.300 - 0.675 10:02A May 08
LIVE CATTLE  Dec 26 @LE6Z 239.200 239.975 242.000 236.975 238.400 - 0.800 10:02A May 08
LIVE CATTLE  Feb 27 @LE7G 238.975 240.925 241.625 236.900 238.325 - 0.650 10:01A May 08
FEEDER CATTLE  May 26 @GF6K 366.325 368.325 370.250 365.025 367.500 1.175 10:02A May 08
FEEDER CATTLE  Aug 26 @GF6Q 366.175 368.500 370.400 363.675 366.325 0.150 10:01A May 08
FEEDER CATTLE  Sep 26 @GF6U 364.650 367.225 369.000 361.975 364.575 - 0.075 10:01A May 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  453'0
Change:  0'2
Bid:  452'0
Ask:  453'2
Today's High:  455'0
Today's Low:  452'4
Volume:  730
Open:  454'0
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  May-08-2026
9:41:00AM
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