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 480'0 478'2 481'6 477'4 481'2 1'2 4:11A May 13
CORN  Sep 26 @C6U 486'2 484'4 488'0 484'0 487'6 1'4 4:11A May 13
CORN  Dec 26 @C6Z 502'0 500'2 504'0 500'0 503'4 1'4 4:12A May 13
CORN  Mar 27 @C7H 515'2 513'2 517'2 513'2 516'4 1'2 4:09A May 13
CORN  May 27 @C7K 522'2 520'4 524'0 520'2 523'2 1'0 4:08A May 13
CORN  Jul 27 @C7N 526'0 524'6 527'4 524'2 526'6 0'6 4:05A May 13
CORN  Sep 27 @C7U 507'4 507'2 508'2 506'2 507'0 -0'4 3:10A May 13
CORN  Dec 27 @C7Z 512'2 510'0 513'4 510'0 513'2 1'0 4:10A May 13
SOYBEANS  May 26 @S6K 1213'4 1213'6 1214'4 1209'4 1209'4 -4'0 2:52A May 13
SOYBEANS  Jul 26 @S6N 1226'6 1225'0 1230'4 1222'0 1230'4 3'6 4:11A May 13
SOYBEANS  Aug 26 @S6Q 1221'6 1220'6 1225'4 1217'6 1224'6 3'0 4:12A May 13
SOYBEANS  Sep 26 @S6U 1201'6 1199'2 1205'6 1199'0 1205'4 3'6 4:12A May 13
SOYBEANS  Nov 26 @S6X 1205'0 1203'2 1209'2 1202'0 1209'2 4'2 4:12A May 13
SOYBEANS  Jan 27 @S7F 1216'2 1213'6 1220'6 1213'6 1220'4 4'2 4:06A May 13
SOYBEANS  Mar 27 @S7H 1212'6 1209'6 1216'6 1209'6 1216'2 3'4 4:12A May 13
SOYBEANS  May 27 @S7K 1214'2 1214'0 1218'0 1213'2 1218'0 3'6 4:03A May 13
SOYBEANS  Jul 27 @S7N 1219'0 1220'0 1223'2 1217'6 1223'2 4'2 4:12A May 13
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 1157'4 1153'2 1157'0 3'0 4:12A May 13
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 665'0 666'2 666'2 659'0 659'0 -6'0 3:10A May 13
WHEAT  Jul 26 @W6N 679'0 679'4 682'2 667'0 673'6 -5'2 4:12A May 13
WHEAT  Sep 26 @W6U 691'4 691'4 693'6 679'0 685'2 -6'2 4:12A May 13
WHEAT  Dec 26 @W6Z 710'2 710'0 712'4 697'6 704'0 -6'2 4:12A May 13
WHEAT  Mar 27 @W7H 724'6 724'0 726'2 712'6 718'0 -6'6 4:11A May 13
WHEAT  May 27 @W7K 729'4 729'0 729'0 717'6 720'4 -9'0 3:57A May 13
WHEAT  Jul 27 @W7N 722'6 721'6 722'0 712'0 715'4 -7'2 3:55A May 13
WHEAT  Sep 27 @W7U 727'2 723'4 723'4 716'2 716'2 -11'0 3:12A May 13
WHEAT  Dec 27 @W7Z 738'6 733'4 733'4 729'2 729'2 -9'4 2:38A May 13
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:  466'6
Ask:  468'4
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