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 454'0 454'0 455'0 450'2 452'6 -1'2 7:10A Apr 07
CORN  Jul 26 @C6N 465'2 465'0 465'6 461'6 463'6 -1'4 7:10A Apr 07
CORN  Sep 26 @C6U 469'0 469'6 469'6 465'6 467'6 -1'2 7:10A Apr 07
CORN  Dec 26 @C6Z 483'0 482'6 483'4 480'0 482'0 -1'0 7:10A Apr 07
CORN  Mar 27 @C7H 494'4 494'4 494'4 491'4 493'2 -1'2 7:10A Apr 07
CORN  May 27 @C7K 501'4 501'0 501'0 498'4 498'4 -3'0 5:37A Apr 07
CORN  Jul 27 @C7N 504'6 502'4 503'6 501'6 503'6 -1'0 6:10A Apr 07
CORN  Sep 27 @C7U 487'0 485'2 485'2 485'2 485'2 -1'6 4:09A Apr 07
CORN  Dec 27 @C7Z 492'4 492'0 492'4 490'4 491'0 -1'4 5:09A Apr 07
SOYBEANS  May 26 @S6K 1166'6 1164'6 1169'4 1163'6 1168'0 1'2 7:10A Apr 07
SOYBEANS  Jul 26 @S6N 1183'2 1181'0 1185'6 1180'2 1184'4 1'2 7:10A Apr 07
SOYBEANS  Aug 26 @S6Q 1178'2 1175'6 1180'2 1175'0 1179'0 0'6 7:10A Apr 07
SOYBEANS  Sep 26 @S6U 1157'4 1157'2 1159'6 1154'2 1157'6 0'2 7:10A Apr 07
SOYBEANS  Nov 26 @S6X 1157'0 1155'6 1159'0 1154'2 1157'2 0'2 7:10A Apr 07
SOYBEANS  Jan 27 @S7F 1167'0 1164'4 1168'6 1164'2 1167'0 0'0 7:07A Apr 07
SOYBEANS  Mar 27 @S7H 1162'0 1160'2 1163'2 1158'6 1161'4 -0'4 7:10A Apr 07
SOYBEANS  May 27 @S7K 1164'2 1162'0 1165'4 1161'2 1164'2 0'0 7:06A Apr 07
SOYBEANS  Jul 27 @S7N 1170'2 1168'6 1171'0 1166'4 1168'6 -1'4 6:20A Apr 07
SOYBEANS  Aug 27 @S7Q 1157'6 1158'0 0'0 1:15P Apr 06
SOYBEANS  Sep 27 @S7U 1127'6 1129'2 0'0 1:15P Apr 06
SOYBEANS  Nov 27 @S7X 1121'4 1118'0 1121'6 1118'0 1121'4 0'0 9:50P Apr 06
SOYBEANS  Jan 28 @S8F 1132'0 1122'0 0'0 1:15P Apr 06
SOYBEANS  Mar 28 @S8H 1132'2 1107'6 0'0 1:15P Apr 06
SOYBEANS  May 28 @S8K 1136'2 1136'2 0'0 1:15P Apr 06
SOYBEANS  Jul 28 @S8N 1141'0 1132'0 0'0 1:15P Apr 06
SOYBEANS  Aug 28 @S8Q 1133'6 1133'6 0'0 1:15P Apr 06
SOYBEANS  Sep 28 @S8U 1114'0 1114'0 0'0 1:15P Apr 06
SOYBEANS  Nov 28 @S8X 1099'0 1100'0 0'0 1:15P Apr 06
SOYBEANS  Jul 29 @S9N 1118'2 1118'2 0'0 1:15P Apr 06
SOYBEANS  Nov 29 @S9X 1099'2 1100'0 0'0 1:15P Apr 06
WHEAT  May 26 @W6K 595'2 595'6 599'0 588'0 593'0 -2'2 7:10A Apr 07
WHEAT  Jul 26 @W6N 606'4 607'6 609'6 599'2 603'4 -3'0 7:10A Apr 07
WHEAT  Sep 26 @W6U 619'6 620'2 622'4 612'6 616'4 -3'2 7:10A Apr 07
WHEAT  Dec 26 @W6Z 637'4 638'0 640'0 630'6 634'0 -3'4 7:10A Apr 07
WHEAT  Mar 27 @W7H 652'0 651'0 652'0 645'4 648'2 -3'6 7:06A Apr 07
WHEAT  May 27 @W7K 658'2 657'0 658'2 651'6 655'6 -2'4 5:50A Apr 07
WHEAT  Jul 27 @W7N 651'6 650'6 650'6 648'6 650'0 -1'6 1:42A Apr 07
WHEAT  Sep 27 @W7U 656'2 655'4 656'2 655'0 655'4 -0'6 1:39A Apr 07
WHEAT  Dec 27 @W7Z 667'4 660'6 0'0 1:15P Apr 06
LIVE CATTLE  Apr 26 @LE6J 246.200 247.025 248.750 247.000 248.450 1.825 1:04P Apr 06
LIVE CATTLE  Jun 26 @LE6M 246.325 246.875 248.450 246.125 247.300 0.700 1:04P Apr 06
LIVE CATTLE  Aug 26 @LE6Q 242.175 242.325 243.750 241.825 243.125 0.700 1:04P Apr 06
LIVE CATTLE  Oct 26 @LE6V 237.725 238.000 238.775 237.325 238.425 0.400 1:04P Apr 06
LIVE CATTLE  Dec 26 @LE6Z 237.050 237.500 238.000 236.800 237.800 0.475 1:04P Apr 06
FEEDER CATTLE  Apr 26 @GF6J 372.900 373.950 374.975 371.000 372.475 - 0.875 1:03P Apr 06
FEEDER CATTLE  May 26 @GF6K 370.625 371.175 372.625 369.000 370.700 - 0.275 1:04P Apr 06
FEEDER CATTLE  Aug 26 @GF6Q 369.500 369.975 371.475 368.300 370.100 0.325 1:04P Apr 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  452'6
Change:  -1'2
Bid:  452'6
Ask:  453'0
Today's High:  455'0
Today's Low:  450'2
Volume:  126,749
Open:  454'0
Settle:  454'0
Prev:  454'0
Contract High: 
Contract Low: 
Updated:  Apr-07-2026
7:10:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
While High Gasoline Prices Hurt Consumers, Don't Overlook Fuel Surcharges
Editorial Staff – 
Posted at Monday, April 6, 2026 10:06AM 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