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 456'2 461'0 461'6 459'4 461'6 5'4 11:34A May 11
CORN  Jul 26 @C6N 471'2 471'0 476'0 470'6 475'6 4'4 11:36A May 11
CORN  Sep 26 @C6U 477'6 477'4 482'4 477'4 482'2 4'4 11:36A May 11
CORN  Dec 26 @C6Z 493'4 493'2 498'2 493'0 498'0 4'4 11:37A May 11
CORN  Mar 27 @C7H 507'0 506'6 511'6 506'6 511'4 4'4 11:36A May 11
CORN  May 27 @C7K 514'2 514'4 519'2 514'2 519'0 4'6 11:37A May 11
CORN  Jul 27 @C7N 518'0 517'2 523'2 517'2 522'6 4'6 11:37A May 11
CORN  Sep 27 @C7U 500'6 502'2 505'0 502'0 504'6 4'0 11:35A May 11
CORN  Dec 27 @C7Z 505'4 505'0 509'4 504'6 509'2 3'6 11:37A May 11
SOYBEANS  May 26 @S6K 1194'2 1197'0 1209'2 1197'0 1200'0 5'6 11:15A May 11
SOYBEANS  Jul 26 @S6N 1208'0 1208'0 1222'4 1207'0 1214'0 6'0 11:36A May 11
SOYBEANS  Aug 26 @S6Q 1202'6 1200'6 1216'6 1200'6 1208'2 5'4 11:37A May 11
SOYBEANS  Sep 26 @S6U 1184'6 1185'4 1197'4 1183'6 1190'4 5'6 11:36A May 11
SOYBEANS  Nov 26 @S6X 1189'4 1188'4 1201'2 1187'2 1195'0 5'4 11:36A May 11
SOYBEANS  Jan 27 @S7F 1201'4 1200'2 1213'0 1199'4 1207'0 5'4 11:36A May 11
SOYBEANS  Mar 27 @S7H 1197'2 1195'6 1208'6 1195'6 1203'0 5'6 11:33A May 11
SOYBEANS  May 27 @S7K 1198'6 1196'4 1210'2 1196'4 1204'4 5'6 11:35A May 11
SOYBEANS  Jul 27 @S7N 1204'4 1207'0 1215'2 1204'6 1209'6 5'2 11:32A May 11
SOYBEANS  Aug 27 @S7Q 1188'4 1189'4 0'0 1:15P May 08
SOYBEANS  Sep 27 @S7U 1154'6 1157'4 1160'2 1157'4 1160'0 5'2 8:43A May 11
SOYBEANS  Nov 27 @S7X 1147'0 1147'0 1155'6 1147'0 1150'6 3'6 11:35A May 11
SOYBEANS  Jan 28 @S8F 1157'2 1143'4 0'0 1:15P May 08
SOYBEANS  Mar 28 @S8H 1158'0 1160'6 0'0 1:15P May 08
SOYBEANS  May 28 @S8K 1162'2 1149'0 0'0 1:15P May 08
SOYBEANS  Jul 28 @S8N 1167'2 1174'6 1174'6 1174'6 1174'6 7'4 8:30A May 11
SOYBEANS  Aug 28 @S8Q 1160'0 1160'0 0'0 1:15P May 08
SOYBEANS  Sep 28 @S8U 1134'6 1134'6 0'0 1:15P May 08
SOYBEANS  Nov 28 @S8X 1127'6 1120'0 0'0 1:15P May 08
SOYBEANS  Jul 29 @S9N 1147'0 1147'0 0'0 1:15P May 08
SOYBEANS  Nov 29 @S9X 1112'4 1103'0 0'0 1:15P May 08
WHEAT  May 26 @W6K 607'4 615'2 615'2 613'2 613'2 5'6 8:49A May 11
WHEAT  Jul 26 @W6N 619'0 622'0 634'4 620'0 633'4 14'4 11:37A May 11
WHEAT  Sep 26 @W6U 634'0 636'6 649'0 635'0 648'0 14'0 11:37A May 11
WHEAT  Dec 26 @W6Z 655'0 657'4 669'6 656'0 669'0 14'0 11:36A May 11
WHEAT  Mar 27 @W7H 672'4 675'0 687'2 674'0 687'0 14'4 11:35A May 11
WHEAT  May 27 @W7K 681'4 684'0 694'2 682'4 694'2 12'6 11:09A May 11
WHEAT  Jul 27 @W7N 681'6 682'4 694'0 682'4 694'0 12'2 11:34A May 11
WHEAT  Sep 27 @W7U 690'4 691'2 701'0 691'0 701'0 10'4 11:30A May 11
WHEAT  Dec 27 @W7Z 705'6 707'0 715'0 707'0 715'0 9'2 11:32A May 11
LIVE CATTLE  Jun 26 @LE6M 248.900 249.425 252.150 245.475 247.675 - 1.225 11:37A May 11
LIVE CATTLE  Aug 26 @LE6Q 244.100 244.475 247.000 239.900 242.300 - 1.800 11:37A May 11
LIVE CATTLE  Oct 26 @LE6V 238.300 238.425 240.500 233.600 235.450 - 2.850 11:37A May 11
LIVE CATTLE  Dec 26 @LE6Z 237.525 237.525 239.525 232.700 234.475 - 3.050 11:37A May 11
LIVE CATTLE  Feb 27 @LE7G 237.450 237.500 239.400 232.750 234.400 - 3.050 11:37A May 11
FEEDER CATTLE  May 26 @GF6K 367.375 368.025 371.250 364.775 366.550 - 0.825 11:36A May 11
FEEDER CATTLE  Aug 26 @GF6Q 364.225 364.800 367.450 357.250 358.950 - 5.275 11:37A May 11
FEEDER CATTLE  Sep 26 @GF6U 362.225 362.800 365.675 355.525 356.950 - 5.275 11:37A May 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  461'6
Change:  5'4
Bid:  461'2
Ask:  461'6
Today's High:  461'6
Today's Low:  459'4
Volume:  329
Open:  461'0
Settle:  456'2
Prev:  456'2
Contract High: 
Contract Low: 
Updated:  May-11-2026
11:34:00AM
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 11:23AM 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