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 467'2 466'6 0'0 1:15P May 12
CORN  Jul 26 @C6N 480'0 478'2 481'6 478'0 480'0 0'0 10:04P May 12
CORN  Sep 26 @C6U 486'2 484'4 488'0 484'2 486'4 0'2 10:06P May 12
CORN  Dec 26 @C6Z 502'0 500'2 504'0 500'2 502'6 0'6 10:06P May 12
CORN  Mar 27 @C7H 515'2 513'2 517'2 513'2 515'6 0'4 9:56P May 12
CORN  May 27 @C7K 522'2 520'4 524'0 520'4 523'0 0'6 9:56P May 12
CORN  Jul 27 @C7N 526'0 524'6 527'4 524'4 527'0 1'0 9:36P May 12
CORN  Sep 27 @C7U 507'4 507'2 508'2 506'2 508'2 0'6 8:13P May 12
CORN  Dec 27 @C7Z 512'2 510'0 513'4 510'0 512'4 0'2 9:56P May 12
SOYBEANS  May 26 @S6K 1213'4 1212'6 0'0 1:15P May 12
SOYBEANS  Jul 26 @S6N 1226'6 1225'0 1229'2 1224'4 1226'4 -0'2 10:08P May 12
SOYBEANS  Aug 26 @S6Q 1221'6 1220'6 1224'2 1220'6 1221'4 -0'2 9:58P May 12
SOYBEANS  Sep 26 @S6U 1201'6 1199'2 1205'0 1199'2 1202'4 0'6 10:05P May 12
SOYBEANS  Nov 26 @S6X 1205'0 1203'2 1208'4 1203'0 1206'0 1'0 10:07P May 12
SOYBEANS  Jan 27 @S7F 1216'2 1213'6 1219'4 1213'6 1217'2 1'0 10:03P May 12
SOYBEANS  Mar 27 @S7H 1212'6 1209'6 1215'6 1209'6 1213'2 0'4 9:59P May 12
SOYBEANS  May 27 @S7K 1214'2 1214'0 1217'2 1213'6 1216'4 2'2 9:27P May 12
SOYBEANS  Jul 27 @S7N 1219'0 1220'0 1221'4 1217'6 1219'0 0'0 9:57P May 12
SOYBEANS  Aug 27 @S7Q 1202'0 1201'0 0'0 1:15P May 12
SOYBEANS  Sep 27 @S7U 1163'6 1165'0 0'0 1:15P May 12
SOYBEANS  Nov 27 @S7X 1154'0 1153'2 1156'2 1153'2 1155'0 1'0 9:56P May 12
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 1149'0 0'0 1:15P May 12
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 665'0 666'2 666'2 666'0 666'0 1'0 9:11P May 12
WHEAT  Jul 26 @W6N 679'0 679'4 682'2 672'4 673'6 -5'2 10:09P May 12
WHEAT  Sep 26 @W6U 691'4 691'4 693'6 684'4 686'0 -5'4 10:04P May 12
WHEAT  Dec 26 @W6Z 710'2 710'0 712'4 703'2 704'6 -5'4 10:06P May 12
WHEAT  Mar 27 @W7H 724'6 724'0 726'2 718'0 718'4 -6'2 9:56P May 12
WHEAT  May 27 @W7K 729'4 729'0 729'0 722'4 725'4 -4'0 8:52P May 12
WHEAT  Jul 27 @W7N 722'6 721'6 722'0 714'6 718'0 -4'6 9:24P May 12
WHEAT  Sep 27 @W7U 727'2 723'4 723'4 723'2 723'2 -4'0 7:00P May 12
WHEAT  Dec 27 @W7Z 738'6 733'4 733'4 731'0 731'0 -7'6 8:00P May 12
LIVE CATTLE  Jun 26 @LE6M 249.400 251.675 253.000 247.500 247.600 - 1.700 1:04P May 12
LIVE CATTLE  Aug 26 @LE6Q 243.550 245.750 247.150 240.750 240.850 - 2.475 1:04P May 12
LIVE CATTLE  Oct 26 @LE6V 236.675 238.650 240.025 233.600 233.725 - 2.800 1:04P May 12
LIVE CATTLE  Dec 26 @LE6Z 235.925 237.725 239.000 233.150 233.300 - 2.475 1:04P May 12
LIVE CATTLE  Feb 27 @LE7G 235.975 237.875 238.975 233.275 233.375 - 2.400 1:04P May 12
FEEDER CATTLE  May 26 @GF6K 368.400 370.050 371.250 365.600 365.800 - 2.500 1:04P May 12
FEEDER CATTLE  Aug 26 @GF6Q 362.300 365.000 367.500 355.900 356.000 - 5.750 1:04P May 12
FEEDER CATTLE  Sep 26 @GF6U 360.150 362.650 365.325 353.275 353.400 - 6.275 1:04P May 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  466'6
Change:  0'0
Bid:  465'6
Ask:  467'4
Today's High: 
Today's Low: 
Volume:  413
Open: 
Settle:  467'2
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  May-12-2026
1:15:00PM
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