Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 26 @C6N 421'0 419'6 422'0 415'0 415'6 -5'2 12:56P Jun 18
CORN  Sep 26 @C6U 429'4 428'6 430'4 423'0 423'2 -6'2 12:56P Jun 18
CORN  Dec 26 @C6Z 448'6 447'6 449'4 441'6 442'2 -6'4 12:56P Jun 18
CORN  Mar 27 @C7H 463'0 462'0 463'4 456'0 456'2 -6'6 12:55P Jun 18
CORN  May 27 @C7K 472'0 471'4 472'4 465'0 465'0 -7'0 12:56P Jun 18
CORN  Jul 27 @C7N 478'2 477'4 478'4 471'2 471'4 -6'6 12:55P Jun 18
CORN  Sep 27 @C7U 471'4 469'2 471'6 464'4 465'0 -6'4 12:49P Jun 18
CORN  Dec 27 @C7Z 478'2 477'2 478'6 471'2 472'0 -6'2 12:52P Jun 18
CORN  Mar 28 @C8H 489'4 488'0 488'2 482'4 483'0 -6'4 12:31P Jun 18
SOYBEANS  Jul 26 @S6N 1132'0 1132'0 1134'6 1118'4 1121'4 -10'4 12:57P Jun 18
SOYBEANS  Aug 26 @S6Q 1136'6 1136'0 1139'2 1123'6 1127'2 -9'4 12:57P Jun 18
SOYBEANS  Sep 26 @S6U 1136'4 1133'0 1139'4 1124'2 1128'0 -8'4 12:54P Jun 18
SOYBEANS  Nov 26 @S6X 1149'2 1149'2 1152'6 1138'0 1141'6 -7'4 12:56P Jun 18
SOYBEANS  Jan 27 @S7F 1163'0 1161'2 1166'2 1152'0 1155'4 -7'4 12:56P Jun 18
SOYBEANS  Mar 27 @S7H 1169'6 1169'0 1172'4 1159'2 1162'2 -7'4 12:56P Jun 18
SOYBEANS  May 27 @S7K 1177'2 1176'0 1179'6 1166'6 1169'0 -8'2 12:55P Jun 18
SOYBEANS  Jul 27 @S7N 1184'2 1182'2 1186'6 1174'2 1175'6 -8'4 12:54P Jun 18
SOYBEANS  Aug 27 @S7Q 1171'4 1167'4 1167'6 1163'4 1163'4 -8'0 12:36P Jun 18
SOYBEANS  Sep 27 @S7U 1139'6 1145'0 0'0 1:15P Jun 17
SOYBEANS  Nov 27 @S7X 1133'6 1132'2 1136'4 1124'0 1125'2 -8'4 12:56P Jun 18
SOYBEANS  Jan 28 @S8F 1144'4 1147'6 0'0 1:15P Jun 17
SOYBEANS  Mar 28 @S8H 1145'0 1164'4 0'0 1:15P Jun 17
SOYBEANS  May 28 @S8K 1149'0 1129'0 0'0 1:15P Jun 17
SOYBEANS  Jul 28 @S8N 1154'0 1134'4 0'0 1:15P Jun 17
SOYBEANS  Aug 28 @S8Q 1144'6 1144'6 0'0 1:15P Jun 17
SOYBEANS  Sep 28 @S8U 1122'2 1122'2 0'0 1:15P Jun 17
SOYBEANS  Nov 28 @S8X 1118'2 1115'2 1115'2 1115'2 1115'2 -3'0 4:42A Jun 18
SOYBEANS  Jul 29 @S9N 1137'4 1137'4 0'0 1:15P Jun 17
SOYBEANS  Nov 29 @S9X 1103'0 1103'0 0'0 1:15P Jun 17
WHEAT  Jul 26 @W6N 612'6 613'2 618'2 601'2 603'0 -9'6 12:55P Jun 18
WHEAT  Sep 26 @W6U 621'2 622'0 626'4 609'6 611'4 -9'6 12:55P Jun 18
WHEAT  Dec 26 @W6Z 636'6 637'2 642'0 627'0 628'0 -8'6 12:55P Jun 18
WHEAT  Mar 27 @W7H 649'0 649'6 654'2 641'6 642'6 -6'2 12:55P Jun 18
WHEAT  May 27 @W7K 656'4 657'2 661'2 650'6 651'6 -4'6 12:55P Jun 18
WHEAT  Jul 27 @W7N 661'0 660'0 665'4 656'4 657'2 -3'6 12:51P Jun 18
WHEAT  Sep 27 @W7U 671'0 672'6 674'0 667'4 667'4 -3'4 12:42P Jun 18
WHEAT  Dec 27 @W7Z 687'0 686'0 687'0 683'2 683'2 -3'6 12:35P Jun 18
WHEAT  Mar 28 @W8H 698'0 694'4 694'4 694'4 694'4 -3'4 11:43A Jun 18
LIVE CATTLE  Jun 26 @LE6M 255.725 255.525 255.550 253.700 255.000 - 0.725 12:57P Jun 18
LIVE CATTLE  Aug 26 @LE6Q 248.850 248.225 248.875 245.775 246.725 - 2.125 12:56P Jun 18
LIVE CATTLE  Oct 26 @LE6V 241.850 240.875 241.850 239.250 239.850 - 2.000 12:56P Jun 18
LIVE CATTLE  Dec 26 @LE6Z 240.500 239.775 240.725 238.275 238.875 - 1.625 12:56P Jun 18
LIVE CATTLE  Feb 27 @LE7G 240.525 239.775 240.700 238.575 239.250 - 1.275 12:53P Jun 18
FEEDER CATTLE  Aug 26 @GF6Q 367.425 366.600 369.025 365.200 366.725 - 0.700 12:56P Jun 18
FEEDER CATTLE  Sep 26 @GF6U 365.650 364.450 366.900 363.300 364.800 - 0.850 12:56P Jun 18
FEEDER CATTLE  Oct 26 @GF6V 362.850 362.675 363.900 360.500 361.700 - 1.150 12:55P Jun 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  415'6
Change:  -5'2
Bid:  415'4
Ask:  415'6
Today's High:  422'0
Today's Low:  415'0
Volume:  197,785
Open:  419'6
Settle:  421'0
Prev:  421'0
Contract High: 
Contract Low: 
Updated:  Jun-18-2026
12:56:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Plunges
Editorial Staff – 
Posted at Friday, June 12, 2026 12:22PM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN